Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	103.64	103.64	103.51	103.51	46.422	4
2023-07-28	103.71	103.71	103.71	103.71	46.513	90
2023-07-27	104.19	104.44	103.81	103.81	46.555	1,650
2023-07-26	105.58	105.76	105.36	105.36	47.250	250
2023-07-25	104.92	104.92	104.86	104.86	47.026	906
2023-07-24	104.00	104.56	104.00	104.56	46.893	60
2023-07-21	104.04	104.41	104.00	104.00	46.642	2,180
2023-07-20	101.58	102.75	101.35	102.75	46.079	3,008
2023-07-19	99.530	100.86	99.530	100.84	45.225	1,802
2023-07-17	99.312	99.312	99.312	99.312	44.540	100
2023-07-14	98.493	99.220	98.400	99.220	44.498	620
2023-07-13	98.100	98.100	98.100	98.100	43.996	97,770
2023-07-12	98.030	98.440	97.761	98.440	44.149	84
2023-07-11	96.612	96.910	96.612	96.910	43.462	40
2023-07-07	98.050	98.400	97.577	97.970	43.938	4,126
2023-07-06	98.310	98.535	97.730	98.447	44.152	1,018
2023-07-05	97.430	99.778	97.430	99.778	44.749	134
2023-07-03	97.319	97.602	97.128	97.602	43.773	704
2023-06-30	95.960	96.879	95.960	96.800	43.413	2,430
2023-06-29	95.174	95.760	95.117	95.447	42.806	720
2023-06-28	95.580	96.068	94.880	95.790	42.960	618
2023-06-27	98.888	99.381	98.888	99.381	44.570	596
2023-06-26	97.477	98.925	97.477	98.915	44.362	262
2023-06-23	98.902	99.331	98.110	98.110	44.001	400
2023-06-22	99.160	99.160	99.160	99.160	44.472	85,058
2023-06-21	98.496	100.25	98.263	100.17	44.924	376
2023-06-20	100.97	101.67	100.97	101.51	45.527	996
2023-06-19	102.35	102.35	102.35	102.35	45.902	582
2023-06-16	103.01	103.01	102.80	102.80	46.102	204
2023-06-15	101.51	101.95	101.51	101.84	45.671	696
2023-06-14	101.40	102.11	101.19	102.10	45.790	2,600
2023-06-13	100.70	101.00	100.56	101.00	45.297	82
2023-06-12	101.66	101.66	100.95	101.45	45.496	434
2023-06-09	101.74	101.74	101.74	101.74	45.629	28
2023-06-08	101.22	101.35	100.67	100.67	45.149	420
2023-06-07	98.723	100.13	98.713	100.13	44.905	220
2023-06-06	100.33	100.33	99.031	99.181	44.481	448
2023-06-05	99.740	99.740	99.740	99.740	44.732	40
2023-06-02	97.960	99.880	96.995	99.431	44.593	175,434
2023-06-01	97.026	97.026	97.026	97.026	43.515	290
2023-05-31	96.829	96.949	96.507	96.677	43.358	700
2023-05-30	97.243	97.243	96.505	96.505	43.281	410
2023-05-26	96.200	96.376	95.770	95.770	42.951	294
2023-05-25	98.500	98.500	97.593	97.747	43.838	194
2023-05-24	99.816	99.935	99.501	99.501	44.624	304
2023-05-23	101.20	101.20	100.77	100.95	45.274	6,166
2023-05-22	100.98	100.98	99.891	100.20	44.937	2,440
2023-05-19	102.03	102.09	101.10	101.10	45.342	26
2023-05-18	101.51	101.51	101.06	101.26	45.411	64
2023-05-17	103.17	103.17	103.17	103.17	46.270	10
2023-05-16	105.78	105.78	104.47	104.47	46.852	16
2023-05-15	105.44	105.70	105.12	105.12	47.145	288
2023-05-12	106.31	107.22	106.31	107.22	48.086	18,638
2023-05-11	107.71	107.71	107.71	107.71	48.306	24
2023-05-10	107.77	107.77	106.74	106.74	47.871	48
2023-05-05	105.73	105.73	105.73	105.73	47.418	36
2023-05-04	105.11	105.11	105.11	105.11	47.140	20
2023-05-03	105.74	105.74	104.69	105.67	47.391	224
2023-05-02	107.72	107.72	106.64	106.64	47.348	290
2023-04-28	107.05	107.34	107.05	107.34	47.655	10,288

← NewerPage 14 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.