Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	98.360	98.860	97.656	98.860	45.883	1,400
2024-02-09	97.673	97.757	96.930	97.520	45.261	118
2024-02-08	97.235	97.635	96.370	96.485	44.780	1,210
2024-02-07	99.455	100.23	98.750	98.800	45.330	136
2024-02-06	99.304	99.550	98.800	99.320	45.569	60
2024-02-05	99.200	100.07	99.010	99.600	45.697	936
2024-02-02	101.01	101.47	99.654	100.12	45.936	364
2024-02-01	98.775	101.25	98.775	101.21	46.436	262
2024-01-31	100.07	100.79	100.07	100.40	46.067	14
2024-01-30	99.440	100.44	99.010	100.44	46.083	72
2024-01-29	99.080	99.480	99.080	99.450	45.629	6
2024-01-26	99.600	99.781	99.036	99.150	45.491	580
2024-01-25	98.400	98.760	98.030	98.760	45.312	138
2024-01-24	98.480	99.050	98.200	98.200	45.055	12
2024-01-23	98.530	98.530	97.620	97.838	44.889	26
2024-01-22	99.160	99.560	97.840	98.000	44.963	70
2024-01-19	99.250	99.250	98.511	98.770	45.317	1,348
2024-01-18	100.02	100.02	99.150	99.150	45.491	126
2024-01-17	102.15	102.21	99.620	99.883	45.827	110
2024-01-16	102.39	103.42	102.39	103.42	47.450	44
2024-01-12	103.37	103.91	102.79	103.10	47.303	66
2024-01-11	103.99	104.30	102.12	102.26	46.918	314
2024-01-10	104.69	104.69	103.89	104.18	47.796	1,216
2024-01-09	104.42	104.51	103.99	104.51	47.950	720
2024-01-05	103.04	103.27	103.04	103.12	47.315	17,152
2024-01-04	103.95	103.95	103.82	103.82	47.636	174
2024-01-03	102.89	103.02	101.97	102.47	47.014	388
2024-01-02	100.61	102.53	100.50	102.53	47.042	52
2023-12-29	100.49	101.07	100.31	100.41	46.069	82
2023-12-28	100.89	101.05	100.10	100.90	46.294	210
2023-12-27	100.00	100.03	100.00	100.03	45.894	1,706
2023-12-22	100.62	101.08	99.960	101.08	46.376	76
2023-12-21	99.750	99.750	98.885	98.900	45.376	14
2023-12-20	101.57	101.57	100.95	101.06	46.367	246
2023-12-19	102.04	102.04	99.980	101.79	46.702	24
2023-12-18	101.00	101.62	100.95	101.44	46.542	80
2023-12-15	102.05	102.44	101.44	101.49	46.565	498
2023-12-14	106.19	106.32	104.16	104.16	47.790	200
2023-12-13	101.92	102.69	101.28	102.69	47.115	14
2023-12-12	101.20	102.52	101.17	101.76	46.688	592
2023-12-11	102.00	102.11	101.33	101.46	46.551	10
2023-12-08	101.78	102.25	101.29	101.51	46.574	2
2023-12-07	101.35	102.04	101.35	102.04	46.817	734
2023-12-06	101.27	101.27	100.52	100.52	46.120	8
2023-12-05	101.26	101.65	100.54	100.54	46.129	4
2023-12-04	101.23	102.32	100.63	101.85	46.730	20
2023-12-01	101.36	101.91	101.06	101.91	46.757	670
2023-11-30	100.54	101.67	100.54	101.67	46.647	18
2023-11-29	102.27	102.27	100.66	100.66	46.184	64
2023-11-28	101.94	102.27	101.33	102.27	46.922	10
2023-11-27	101.11	102.02	100.46	102.02	46.808	404
2023-11-24	101.45	101.84	100.71	100.84	46.266	196
2023-11-22	100.61	101.26	100.56	100.90	46.294	2,592
2023-11-21	98.964	99.995	98.958	99.990	45.876	156
2023-11-20	99.030	99.170	97.740	98.820	45.340	64
2023-11-17	98.840	99.520	98.840	99.520	45.661	4
2023-11-16	98.320	99.480	98.320	98.830	45.344	26,118
2023-11-15	98.570	99.020	98.330	98.430	45.161	8
2023-11-14	96.890	98.260	96.890	97.750	44.849	10
2023-11-13	95.960	95.960	94.875	95.430	43.784	250

← NewerPage 12 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.