Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	111.68	112.50	111.15	112.23	52.642	640
2024-05-09	111.05	111.43	110.80	111.13	52.126	440
2024-05-08	110.11	110.77	109.43	110.57	51.864	3,362
2024-05-07	109.79	110.32	109.34	109.78	51.493	108
2024-05-03	107.38	107.90	106.96	107.41	50.382	200
2024-05-02	107.91	107.91	106.39	106.50	49.955	976
2024-05-01	105.81	106.99	105.29	106.99	50.185	50
2024-04-30	107.34	107.50	106.29	107.27	49.786	120
2024-04-29	106.84	107.38	106.50	107.21	49.758	21,568
2024-04-26	107.50	107.50	106.29	106.29	49.331	150
2024-04-25	106.43	107.51	106.09	107.51	49.897	194
2024-04-24	104.79	105.99	104.79	105.78	49.092	284
2024-04-23	107.87	108.10	106.85	107.37	49.832	244
2024-04-22	106.77	107.61	105.79	107.61	49.944	21,700
2024-04-19	104.65	106.14	104.37	106.14	49.261	734
2024-04-18	103.70	103.70	102.64	103.00	47.804	260
2024-04-17	101.57	102.22	101.15	102.03	47.354	502
2024-04-16	102.52	102.52	100.54	101.12	46.932	154
2024-04-15	103.69	103.76	102.79	102.79	47.707	920
2024-04-12	103.80	104.25	103.29	103.29	47.939	1,242
2024-04-11	104.57	105.49	103.75	104.12	48.322	182
2024-04-10	104.28	104.92	103.53	103.77	48.161	776
2024-04-09	106.48	106.48	105.70	105.87	49.137	43,888
2024-04-08	104.92	105.16	104.05	105.16	48.807	20
2024-04-05	104.34	104.55	103.53	104.01	48.273	1,618
2024-04-04	104.48	105.95	104.26	104.33	48.423	3,854
2024-04-03	105.17	105.17	105.00	105.00	48.731	640
2024-04-02	105.14	106.33	105.14	105.84	49.123	1,016
2024-03-28	105.03	105.64	104.00	105.64	49.029	1,410
2024-03-27	102.72	104.33	102.72	104.33	48.421	138
2024-03-26	103.21	103.40	102.56	102.56	47.600	40
2024-03-25	103.71	103.71	103.05	103.05	47.827	70
2024-03-22	104.28	104.28	102.96	103.14	47.869	2,500
2024-03-21	103.42	103.95	103.28	103.28	47.933	2,166
2024-03-20	103.12	103.91	102.82	103.43	48.004	28
2024-03-19	103.08	103.43	102.55	103.33	47.957	24
2024-03-18	101.81	102.51	101.79	102.51	47.577	558
2024-03-15	102.61	102.80	102.27	102.31	47.485	46
2024-03-14	101.90	102.29	101.44	102.27	47.464	844
2024-03-13	103.01	103.45	103.01	103.35	47.967	168
2024-03-12	103.16	103.26	102.07	102.45	47.549	146
2024-03-11	103.52	103.59	102.92	103.36	47.972	32
2024-03-08	102.61	103.45	102.58	103.45	48.013	344
2024-03-07	103.15	103.31	102.89	102.95	47.781	610
2024-03-06	102.72	103.11	102.60	102.60	47.618	52
2024-03-05	102.51	103.83	102.31	102.40	47.526	18
2024-03-04	99.780	100.63	99.700	100.63	46.704	42
2024-03-01	101.01	101.15	99.720	100.37	46.583	258
2024-02-29	101.14	101.27	100.40	100.74	46.755	3,160
2024-02-28	100.76	100.76	100.46	100.67	46.723	16
2024-02-27	100.25	100.77	100.25	100.55	46.667	40
2024-02-26	102.52	102.64	100.22	100.23	46.516	242
2024-02-23	102.20	102.54	102.02	102.26	47.462	216
2024-02-22	100.41	101.00	99.925	101.00	46.875	122
2024-02-21	100.94	101.48	100.39	101.37	47.050	252
2024-02-20	100.55	100.93	99.970	100.51	46.648	24
2024-02-16	100.00	100.41	99.149	100.41	46.602	984
2024-02-15	99.130	99.880	98.981	98.981	45.939	98
2024-02-14	98.842	98.842	98.200	98.579	45.752	216
2024-02-13	98.990	99.100	96.640	97.090	45.061	4,814

← NewerPage 11 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.