Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	97.630	97.630	96.390	96.650	43.831	28
2023-11-09	97.597	97.597	97.597	97.597	44.260	6
2023-11-08	97.035	97.035	97.035	97.035	44.005	48
2023-11-07	98.500	99.070	97.620	97.620	44.270	44
2023-11-06	98.180	98.915	98.150	98.915	44.858	50,506
2023-11-03	100.61	100.61	98.635	98.790	44.801	60
2023-11-02	97.820	99.500	97.730	99.020	44.905	48
2023-11-01	95.940	98.034	95.940	97.960	44.425	8,860
2023-10-31	95.360	95.860	94.765	95.480	43.300	316
2023-10-30	94.142	94.584	93.180	94.584	42.893	880
2023-10-27	92.190	92.625	90.820	90.940	41.241	8
2023-10-26	92.350	93.600	92.350	93.600	42.447	54
2023-10-25	92.500	93.090	91.540	93.090	42.216	14
2023-10-24	92.180	92.720	91.240	92.720	42.048	144
2023-10-23	91.950	92.440	91.280	91.780	41.622	132
2023-10-20	93.896	94.580	93.896	94.580	42.892	440
2023-10-19	94.655	94.655	94.080	94.080	42.665	235,378
2023-10-18	94.910	94.920	94.090	94.630	42.914	862
2023-10-17	94.300	95.730	94.300	94.710	42.951	484
2023-10-16	93.510	95.480	93.510	95.390	43.259	686
2023-10-13	94.500	94.500	93.450	93.810	42.543	1,498
2023-10-12	94.560	94.900	93.600	93.600	42.447	612
2023-10-11	94.580	94.620	93.660	93.780	42.529	16
2023-10-10	92.530	93.930	92.530	93.800	42.538	22
2023-10-09	91.550	92.790	91.550	92.790	42.080	20
2023-10-06	90.083	92.170	89.952	92.170	41.799	1,414
2023-10-05	90.455	91.770	90.455	91.770	41.617	388
2023-10-04	89.863	89.863	89.863	89.863	40.753	440
2023-10-03	87.885	87.885	87.885	87.885	39.856	8
2023-10-02	92.260	92.260	88.640	88.640	40.198	112
2023-09-28	93.150	93.210	91.639	91.639	41.558	71,646
2023-09-27	93.161	93.200	93.161	93.200	42.266	6,176
2023-09-26	94.445	94.445	94.445	94.445	42.831	420
2023-09-25	95.691	95.691	95.691	95.691	43.395	1,220
2023-09-22	96.615	97.021	96.575	97.021	43.999	300
2023-09-21	97.475	98.014	97.470	98.014	44.449	500
2023-09-20	99.209	99.209	99.209	99.209	44.991	80
2023-09-19	98.805	99.026	98.805	98.905	44.853	1,172
2023-09-18	98.250	98.250	97.511	97.511	44.221	100
2023-09-14	98.214	98.425	98.214	98.425	44.635	986
2023-09-13	95.676	96.875	95.676	96.875	43.933	542
2023-09-12	95.342	95.515	95.262	95.515	43.316	628
2023-09-11	95.435	95.435	95.435	95.435	43.280	234
2023-09-05	92.345	92.345	92.098	92.098	41.766	262
2023-09-01	95.000	95.000	93.885	93.885	42.577	8
2023-08-31	96.013	96.013	96.013	96.013	43.542	86
2023-08-29	97.360	97.360	97.360	97.360	44.152	120
2023-08-25	95.735	95.735	95.735	95.735	43.415	60
2023-08-24	96.127	96.127	96.127	96.127	43.593	1,380
2023-08-23	94.293	94.293	94.293	94.293	42.761	1,640
2023-08-21	94.725	94.725	94.430	94.430	42.824	14
2023-08-18	95.206	95.818	95.199	95.818	43.453	480
2023-08-16	95.390	95.390	95.360	95.360	43.245	48
2023-08-15	94.965	94.965	94.965	94.965	43.066	120
2023-08-14	95.930	95.930	95.930	95.930	43.504	12
2023-08-11	96.245	96.579	96.245	96.579	43.798	6
2023-08-09	97.380	97.380	96.765	96.765	43.397	22
2023-08-08	96.249	96.625	95.735	96.625	43.335	160
2023-08-04	98.860	99.059	98.860	99.059	44.426	20
2023-08-03	99.360	99.360	98.500	98.500	44.176	200

← NewerPage 13 of 18 · 1,045 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.