Historical Stock Price
ETFs Holding ETR »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/13/2021 $112.87 $113.92 $112.48 $113.35 954.50K
09/14/2021 $114.05 $115.02 $113.45 $114.39 2.01M
09/15/2021 $113.90 $114.34 $111.82 $112.89 2.65M
09/16/2021 $112.78 $113.31 $111.87 $112.41 1.16M
09/17/2021 $112.12 $112.69 $110.79 $111.04 2.38M
Entergy is a holding company. Through its subsidiaries, Co. is an integrated energy company engaged mainly in electric power production and retail distribution operations. Co. owns and operates power plants. Co. has two segments: Utility, which generates, transmits, distributes and sells electric power in Arkansas, Mississippi, Texas, and Louisiana, including the City of New Orleans; and Entergy Wholesale Commodities, which includes the ownership, operation, and decommissioning of nuclear power plants, located in the northern United States, the sale of the electric power produced by its operating plants to wholesale customers, and also provides services to other nuclear power plant owners.
ETR historical stock prices picture
Entergy (ETR) has the following price history information. Looking back at ETR historical stock prices for the last five trading days, on September 13, 2021, ETR opened at $112.87, traded as high as $113.92 and as low as $112.48, and closed at $113.35. Trading volume was a total of 954.50K shares. On September 14, 2021, ETR opened at $114.05, traded as high as $115.02 and as low as $113.45, and closed at $114.39. Trading volume was a total of 2.01M shares. On September 15, 2021, ETR opened at $113.90, traded as high as $114.34 and as low as $111.82, and closed at $112.89. Trading volume was a total of 2.65M shares. On September 16, 2021, ETR opened at $112.78, traded as high as $113.31 and as low as $111.87, and closed at $112.41. Trading volume was a total of 1.16M shares. On September 17, 2021, ETR opened at $112.12, traded as high as $112.69 and as low as $110.79, and closed at $111.04. Trading volume was a total of 2.38M shares.

ETR Historical Stock Prices By Date:

ETR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Entergy shares, starting with a $10,000 purchase of ETR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/19/2011
End date: 09/17/2021
Start price/share: $65.27
End price/share: $111.04
Starting shares: 153.21
Ending shares: 237.26
Dividends reinvested/share: $34.88
Total return: 163.45%
Average Annual Total Return: 10.17%
Starting investment: $10,000.00
Ending investment: $26,348.07
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/19/2011
End date: 09/17/2021
Start price/share: $65.27
End price/share: $111.04
Dividends collected/share: $34.88
Total return: 123.56%
Average Annual Total Return: 8.38%
Starting investment: $10,000.00
Ending investment: $22,365.94
Years: 10.00
Date Close
09/13/2021$113.35
09/14/2021$114.39
09/15/2021$112.89
09/16/2021$112.41
09/17/2021$111.04
ETR is categorized under the Utilities sector; below are some other companies in the same sector:

EVRG Historical Stock Prices
EXC Historical Stock Prices
EZT Historical Stock Prices
FE Historical Stock Prices
FGP Historical Stock Prices
FNRG Historical Stock Prices
FTS Historical Stock Prices
GAS Historical Stock Prices
GAT Historical Stock Prices
GLBL Historical Stock Prices

Also explore: ETR shares outstanding history

ETR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.