Entergy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	115.57	118.62	115.57	117.53	55.126	3,090
2024-08-06	116.61	117.62	115.62	117.26	55.002	1,664
2024-08-05	121.16	121.19	116.12	116.12	54.469	1,848
2024-08-02	122.88	122.88	118.09	119.55	56.078	6,918
2024-08-01	118.64	120.44	116.20	120.23	56.395	514
2024-07-31	116.97	116.97	115.31	115.84	54.336	1,932
2024-07-30	114.41	116.07	114.41	116.07	54.444	304
2024-07-29	113.65	114.19	112.45	114.03	53.487	1,832
2024-07-26	112.99	114.10	112.52	113.94	53.445	832
2024-07-25	112.52	113.55	111.43	111.54	52.319	4,826
2024-07-24	111.12	111.64	110.60	111.64	52.366	304
2024-07-23	110.39	110.39	110.39	110.39	51.781	232
2024-07-22	110.04	111.32	110.04	111.32	52.216	188
2024-07-19	110.97	110.97	110.16	110.24	51.710	696
2024-07-18	109.95	112.13	109.95	111.80	52.441	332
2024-07-17	109.22	111.04	108.53	110.89	52.015	374
2024-07-16	107.86	108.74	107.48	108.58	50.930	1,146
2024-07-15	108.98	108.98	107.31	107.31	50.332	208
2024-07-12	108.84	109.59	108.58	109.59	51.404	982
2024-07-11	106.23	108.20	106.23	108.20	50.754	62
2024-07-10	105.94	105.94	104.98	105.51	49.489	17,632
2024-07-09	105.06	105.26	104.56	105.26	49.373	66
2024-07-08	105.37	105.37	104.35	104.35	48.944	66
2024-07-05	104.63	105.60	104.63	105.46	49.466	692
2024-07-03	106.26	107.10	105.58	105.58	49.523	1,312
2024-07-02	106.30	106.37	105.71	105.90	49.673	804
2024-07-01	107.70	107.76	105.77	106.09	49.764	922
2024-06-28	107.41	107.41	106.51	106.78	50.086	866
2024-06-27	107.07	107.07	106.33	106.33	49.875	30
2024-06-26	106.56	106.56	105.46	105.83	49.640	10
2024-06-25	107.71	107.71	105.97	106.14	49.784	2,164
2024-06-24	105.81	108.06	105.81	107.76	50.546	1,704
2024-06-21	106.89	107.25	106.21	107.24	50.302	248
2024-06-20	105.77	106.79	105.75	106.17	49.798	352
2024-06-18	106.66	106.98	105.70	106.16	49.793	4,630
2024-06-17	106.74	107.16	105.99	107.16	50.264	14
2024-06-14	106.61	106.88	106.61	106.88	50.133	12
2024-06-13	107.33	107.33	105.73	106.50	49.955	1,212
2024-06-12	109.05	109.05	106.91	107.43	50.391	462
2024-06-11	107.15	108.34	107.15	108.34	50.818	386
2024-06-10	108.16	108.16	107.60	107.98	50.650	2,372
2024-06-07	109.02	109.82	108.99	109.21	51.224	158
2024-06-06	110.76	110.92	110.27	110.35	51.761	96
2024-06-05	111.30	111.30	110.46	110.56	51.859	252
2024-06-04	111.02	111.64	110.62	111.63	52.361	1,152
2024-06-03	112.09	112.21	111.33	112.10	52.581	862
2024-05-31	108.35	111.51	108.19	111.51	52.305	338
2024-05-30	107.45	107.52	106.31	107.52	50.433	248
2024-05-29	105.88	107.07	105.88	106.95	50.166	1,638
2024-05-28	108.73	109.13	108.50	108.50	50.892	442
2024-05-24	109.94	109.94	109.31	109.31	51.273	474
2024-05-23	112.58	112.58	109.99	109.99	51.592	488
2024-05-22	113.64	114.00	112.77	112.84	52.929	206
2024-05-21	113.13	114.02	112.94	113.74	53.351	66
2024-05-20	113.14	113.27	112.78	113.01	53.007	462
2024-05-17	113.75	113.75	112.64	112.88	52.947	306
2024-05-16	112.72	113.52	112.33	113.37	53.177	394
2024-05-15	112.34	112.98	111.14	112.54	52.788	2,474
2024-05-14	111.81	111.90	111.16	111.28	52.197	574
2024-05-13	112.58	112.67	111.56	111.77	52.427	40

← NewerPage 10 of 18 · 1,049 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.6400 USD
2026-04-30	0.6400 USD
2026-02-06	0.6400 USD
2025-11-12	0.6400 USD
2025-08-13	0.6000 USD
2025-05-01	0.6000 USD
2025-02-07	0.6000 USD
2024-11-13	1.2000 USD
2024-08-13	1.1300 USD
2024-05-01	1.1300 USD
2024-02-08	1.1300 USD
2023-11-13	1.1300 USD
2023-08-10	1.0700 USD
2023-05-03	1.0700 USD
2023-02-09	1.0700 USD
2022-11-10	1.0700 USD
2022-08-10	1.0100 USD
2022-05-04	1.0100 USD
2022-02-10	1.0100 USD
2021-11-12	1.0100 USD
2021-08-11	0.9500 USD
2021-05-05	0.9500 USD
2021-02-11	0.9500 USD
2020-11-10	0.9500 USD
2020-08-12	0.9300 USD
2020-05-06	0.9300 USD
2020-02-12	0.9300 USD
2019-11-06	0.9300 USD
2019-08-07	0.9100 USD
2019-05-08	0.9100 USD
2019-02-13	0.9100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.