Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	105.30	105.70	105.08	105.58	46.873	1,126
2023-04-26	107.79	107.79	105.06	106.69	47.366	2,544
2023-04-25	109.13	109.13	109.13	109.13	48.452	340
2023-04-24	108.52	108.86	108.52	108.86	48.330	758
2023-04-21	109.59	109.59	108.72	108.72	48.268	2,656
2023-04-20	109.29	109.29	108.95	108.95	48.370	80
2023-04-18	109.28	109.28	109.28	109.28	48.518	138
2023-04-17	108.15	108.15	108.15	108.15	48.017	1,034
2023-04-14	108.39	108.39	108.39	108.39	48.123	2
2023-04-13	109.14	109.25	107.94	107.94	47.922	1,706
2023-04-12	110.50	110.99	110.42	110.99	49.280	910
2023-04-11	111.00	111.00	111.00	111.00	49.282	10
2023-04-06	111.48	111.48	110.30	110.30	48.971	7,000
2023-04-05	108.18	109.47	108.18	109.47	48.603	14
2023-04-04	107.18	107.29	107.18	107.29	47.636	276
2023-04-03	107.21	107.21	107.21	107.21	47.599	34
2023-03-31	107.39	107.39	106.84	106.84	47.436	90
2023-03-30	106.97	107.18	106.97	107.07	47.539	192
2023-03-29	106.12	106.33	106.12	106.33	47.209	170
2023-03-28	105.80	105.80	105.08	105.08	46.655	50
2023-03-27	104.45	105.07	104.45	105.07	46.649	520
2023-03-24	100.61	100.61	100.61	100.61	44.668	40
2023-03-23	100.43	101.09	99.763	101.09	44.883	6,354
2023-03-22	102.39	102.39	101.77	101.77	45.186	956
2023-03-21	102.29	103.25	102.29	103.25	45.841	106
2023-03-20	105.30	106.03	105.30	106.03	47.074	760
2023-03-17	105.14	105.14	105.14	105.14	46.680	10,998
2023-03-15	105.11	105.11	105.11	105.11	46.666	520
2023-03-14	102.76	102.76	102.76	102.76	45.624	40
2023-03-10	103.09	103.09	100.73	100.73	44.722	162
2023-03-09	103.76	104.10	103.76	103.90	46.128	96,440
2023-03-08	103.47	103.47	103.47	103.47	45.939	120
2023-03-06	105.61	106.00	105.60	105.64	46.901	108
2023-03-03	103.81	103.81	103.81	103.81	46.090	40
2023-03-02	102.28	102.44	102.28	102.44	45.481	160
2023-03-01	101.89	101.89	100.94	101.69	45.146	646
2023-02-28	104.80	105.06	104.80	105.06	46.643	720
2023-02-27	108.53	108.53	108.42	108.42	48.136	50
2023-02-24	106.71	106.88	106.29	106.48	47.275	1,040
2023-02-23	107.83	108.02	107.65	107.66	47.799	400
2023-02-22	107.43	107.98	107.42	107.98	47.943	128
2023-02-21	108.09	108.09	107.38	107.38	47.677	120
2023-02-17	109.21	109.21	108.04	108.04	47.969	1,440
2023-02-16	106.58	109.42	106.58	109.42	48.582	218
2023-02-14	106.37	106.60	106.29	106.29	47.193	88
2023-02-10	103.67	105.46	103.67	105.46	46.822	1,530
2023-02-08	105.80	105.80	105.43	105.43	46.333	680
2023-02-07	107.29	107.29	107.29	107.29	47.151	160
2023-02-06	107.85	107.85	107.85	107.85	47.398	80
2023-02-03	109.09	109.09	107.17	107.17	47.097	180
2023-02-02	111.16	111.16	111.16	111.16	48.852	160
2023-02-01	108.89	108.89	108.89	108.89	47.855	480
2023-01-31	107.18	107.18	107.18	107.18	47.104	384
2023-01-24	106.86	106.86	106.75	106.75	46.914	9,548
2023-01-20	106.10	106.39	106.07	106.39	46.755	1,526
2023-01-19	107.17	107.17	107.17	107.17	47.097	70
2023-01-18	109.55	109.55	107.87	107.87	47.404	166
2023-01-17	107.02	108.17	106.52	107.27	47.143	5,506
2023-01-10	107.41	107.41	107.41	107.41	47.204	20
2023-01-05	106.17	106.17	104.30	104.59	45.965	182

← NewerPage 15 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.