-
5 DAY PERFORMANCE
-1.05% -
1 MONTH PERFORMANCE
-1.53% -
3 MONTH PERFORMANCE
+2.99% -
6 MONTH PERFORMANCE
+5.52% -
YEAR-TO-DATE PERFORMANCE
+7.61% -
1 YEAR PERFORMANCE
+8.85%
Entergy Utility Group, Inc. 1ST MTG BD 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $24.39 | $24.47 (0.33%) | $24.47 | $24.38 | 1,708 | $5.24 B |
| 11/13/2024 | $24.50 | $24.52 (0.08%) | $24.75 | $24.35 | 9,300 | $5.25 B |
| 11/12/2024 | $24.46 | $24.60 (0.57%) | $24.72 | $24.46 | 3,100 | $5.26 B |
| 11/11/2024 | $24.74 | $24.75 (0.04%) | $24.75 | $24.57 | 3,917 | $5.30 B |
| 11/08/2024 | $24.46 | $24.73 (1.1%) | $24.74 | $24.46 | 1,009 | $5.29 B |
| 11/07/2024 | $24.15 | $24.59 (1.82%) | $24.75 | $24.15 | 9,224 | $5.26 B |
| 11/06/2024 | $24.50 | $24.00 (-2.04%) | $24.50 | $24.00 | 2,635 | $5.14 B |
| 11/05/2024 | $23.97 | $24.09 (0.5%) | $24.19 | $23.97 | 3,613 | $5.16 B |
| 11/04/2024 | $24.20 | $23.97 (-0.95%) | $24.20 | $23.92 | 2,500 | $5.13 B |
| 11/01/2024 | $24.16 | $24.00 (-0.66%) | $24.20 | $24.00 | 6,347 | $5.14 B |
| 10/31/2024 | $24.40 | $24.12 (-1.15%) | $24.58 | $24.11 | 24,239 | $5.16 B |
| 10/30/2024 | $24.63 | $24.46 (-0.69%) | $24.64 | $24.46 | 1,300 | $5.23 B |
| 10/29/2024 | $24.57 | $24.62 (0.2%) | $24.66 | $24.57 | 2,400 | $5.27 B |
| 10/28/2024 | $24.57 | $24.70 (0.53%) | $24.75 | $24.57 | 4,501 | $5.29 B |
| 10/25/2024 | $24.56 | $24.69 (0.53%) | $24.75 | $24.56 | 3,547 | $5.27 B |
| 10/24/2024 | $24.51 | $24.56 (0.2%) | $24.71 | $24.51 | 2,400 | $5.24 B |
| 10/23/2024 | $24.95 | $24.72 (-0.92%) | $25.00 | $24.23 | 8,700 | $5.27 B |
| 10/22/2024 | $24.88 | $24.95 (0.28%) | $25.01 | $24.76 | 7,038 | $5.32 B |
| 10/21/2024 | $24.82 | $24.65 (-0.68%) | $25.00 | $24.65 | 1,900 | $5.26 B |
| 10/18/2024 | $25.03 | $25.13 (0.4%) | $25.26 | $25.02 | 3,000 | $5.36 B |
| 10/17/2024 | $24.93 | $25.16 (0.92%) | $25.16 | $24.93 | 4,800 | $5.37 B |
| 10/16/2024 | $24.89 | $24.97 (0.32%) | $25.02 | $24.83 | 4,900 | $5.33 B |
| 10/15/2024 | $25.05 | $24.85 (-0.8%) | $25.09 | $24.85 | 5,200 | $5.30 B |
| 10/14/2024 | $24.86 | $25.14 (1.13%) | $25.14 | $24.81 | 10,100 | $5.36 B |
| 10/11/2024 | $24.73 | $24.85 (0.49%) | $24.85 | $24.73 | 2,700 | $5.30 B |
| 10/10/2024 | $24.76 | $24.69 (-0.28%) | $24.76 | $24.66 | 1,538 | $5.27 B |
| 10/09/2024 | $24.72 | $24.79 (0.28%) | $24.79 | $24.71 | 3,614 | $5.29 B |
| 10/08/2024 | $24.71 | $24.73 (0.08%) | $24.88 | $24.60 | 6,200 | $5.28 B |
| 10/07/2024 | $24.73 | $24.68 (-0.2%) | $24.78 | $24.61 | 7,121 | $5.27 B |
| 10/04/2024 | $24.74 | $24.82 (0.32%) | $24.82 | $24.74 | 1,239 | $5.30 B |
| 10/03/2024 | $24.55 | $24.84 (1.18%) | $24.91 | $24.55 | 15,200 | $5.30 B |
| 10/02/2024 | $24.69 | $24.63 (-0.24%) | $24.69 | $24.53 | 6,134 | $5.26 B |
| 10/01/2024 | $24.76 | $24.65 (-0.44%) | $24.81 | $24.52 | 10,800 | $5.26 B |
| 09/30/2024 | $24.66 | $24.67 (0.04%) | $24.74 | $24.34 | 36,900 | $5.26 B |
| 09/27/2024 | $24.95 | $24.91 (-0.16%) | $24.99 | $24.89 | 10,600 | $5.32 B |
| 09/26/2024 | $24.91 | $24.99 (0.32%) | $24.99 | $24.91 | 7,800 | $5.33 B |
| 09/25/2024 | $24.95 | $24.92 (-0.12%) | $25.08 | $24.92 | 11,936 | $5.32 B |
| 09/24/2024 | $25.12 | $25.04 (-0.32%) | $25.13 | $24.92 | 15,014 | $5.34 B |
| 09/23/2024 | $24.84 | $25.04 (0.81%) | $25.32 | $24.84 | 20,516 | $5.34 B |
| 09/20/2024 | $24.69 | $24.87 (0.73%) | $24.87 | $24.69 | 4,800 | $5.31 B |
| 09/19/2024 | $24.41 | $24.62 (0.86%) | $24.67 | $24.41 | 5,800 | $5.25 B |
| 09/18/2024 | $24.51 | $24.37 (-0.57%) | $24.65 | $24.37 | 10,000 | $5.20 B |
| 09/17/2024 | $24.39 | $24.47 (0.33%) | $24.51 | $24.39 | 3,300 | $5.22 B |
| 09/16/2024 | $24.34 | $24.40 (0.25%) | $24.50 | $24.34 | 9,245 | $5.21 B |
| 09/13/2024 | $24.30 | $24.30 (0%) | $24.50 | $24.21 | 11,200 | $5.19 B |
| 09/12/2024 | $24.18 | $24.27 (0.37%) | $24.27 | $24.16 | 5,600 | $5.18 B |
| 09/11/2024 | $24.16 | $24.14 (-0.08%) | $24.18 | $24.10 | 12,300 | $5.15 B |
| 09/10/2024 | $24.07 | $24.14 (0.29%) | $24.17 | $24.07 | 17,037 | $5.15 B |
| 09/09/2024 | $24.40 | $24.12 (-1.15%) | $24.40 | $24.12 | 7,640 | $5.15 B |
| 09/06/2024 | $24.25 | $24.22 (-0.12%) | $24.50 | $24.15 | 9,400 | $5.17 B |
| 09/05/2024 | $24.37 | $24.17 (-0.82%) | $24.37 | $24.17 | 12,928 | $5.16 B |
| 09/04/2024 | $24.28 | $24.37 (0.37%) | $24.37 | $24.27 | 2,300 | $5.20 B |
| 09/03/2024 | $24.49 | $24.24 (-1.02%) | $24.49 | $24.09 | 6,200 | $5.17 B |
| 08/30/2024 | $24.38 | $24.25 (-0.53%) | $24.38 | $24.16 | 3,747 | $5.17 B |
| 08/29/2024 | $24.41 | $24.28 (-0.53%) | $24.44 | $24.28 | 4,300 | $5.18 B |
| 08/28/2024 | $24.22 | $24.29 (0.29%) | $24.31 | $24.22 | 4,323 | $5.18 B |
| 08/27/2024 | $24.38 | $24.28 (-0.41%) | $24.38 | $24.28 | 2,800 | $5.18 B |
| 08/26/2024 | $24.35 | $24.28 (-0.29%) | $24.36 | $24.19 | 3,314 | $5.18 B |
| 08/23/2024 | $24.17 | $24.38 (0.87%) | $24.41 | $24.17 | 3,200 | $5.20 B |
| 08/22/2024 | $24.22 | $24.29 (0.29%) | $24.29 | $24.18 | 4,700 | $5.18 B |
| 08/21/2024 | $24.22 | $24.24 (0.08%) | $24.34 | $24.03 | 11,000 | $5.17 B |
| 08/20/2024 | $24.14 | $24.19 (0.21%) | $24.33 | $24.10 | 7,829 | $5.16 B |
| 08/19/2024 | $23.99 | $24.30 (1.29%) | $24.37 | $23.83 | 15,513 | $5.19 B |
| 08/16/2024 | $23.75 | $23.99 (1.01%) | $24.00 | $23.75 | 10,810 | $5.12 B |
| 08/15/2024 | $23.76 | $23.76 (0%) | $23.76 | $23.73 | 509 | $5.07 B |