Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	111.21	111.21	110.07	110.07	48.371	348
2022-12-23	112.86	112.87	112.86	112.87	49.603	60
2022-12-20	112.45	112.77	112.45	112.77	49.559	132
2022-12-16	114.12	114.12	114.12	114.12	50.153	60
2022-12-13	119.93	119.93	119.67	119.67	52.590	82
2022-12-09	117.07	117.07	117.07	117.07	51.451	446
2022-12-06	116.06	116.06	116.06	116.06	51.006	652
2022-12-02	114.84	114.84	114.84	114.84	50.468	40
2022-12-01	117.58	117.58	117.02	117.02	51.428	84
2022-11-30	113.23	113.23	113.23	113.23	49.760	178
2022-11-28	113.04	113.04	112.15	112.15	49.288	48
2022-11-25	113.66	113.99	113.66	113.99	50.096	2
2022-11-23	112.52	112.52	112.52	112.52	49.450	2
2022-11-22	113.05	113.05	113.05	113.05	49.683	8,434
2022-11-18	110.57	110.57	110.57	110.57	48.592	40
2022-11-16	110.20	110.20	110.20	110.20	48.430	2
2022-11-11	110.55	110.55	109.24	109.24	48.008	50
2022-11-09	108.44	108.44	107.73	107.73	46.875	2
2022-11-08	108.39	109.33	108.39	108.88	47.376	652
2022-11-07	108.29	108.29	108.29	108.29	47.118	554
2022-11-03	108.76	108.76	108.76	108.76	47.323	7,260
2022-10-28	106.73	106.73	106.45	106.45	46.318	2
2022-10-27	104.58	104.58	104.58	104.58	45.504	2
2022-10-24	103.85	103.85	103.85	103.85	45.184	540
2022-10-21	100.69	100.69	100.59	100.59	43.766	298
2022-10-18	103.22	104.09	103.00	103.07	44.845	1,870
2022-10-17	101.84	101.90	101.84	101.90	44.336	38
2022-10-14	101.32	101.44	101.32	101.44	44.138	18
2022-10-12	101.15	101.15	98.029	98.029	42.653	9,898
2022-10-07	102.71	102.71	102.09	102.09	44.421	9,784
2022-10-06	103.10	103.19	103.10	103.19	44.900	200
2022-10-05	103.88	103.88	103.08	103.47	45.019	244
2022-10-04	105.57	106.53	105.57	105.80	46.035	784
2022-10-03	102.54	103.65	101.62	103.65	45.099	1,360
2022-09-27	107.81	108.81	107.81	108.81	47.344	12,108
2022-09-23	110.73	110.73	110.73	110.73	48.180	2
2022-09-22	113.19	113.19	113.19	113.19	49.250	14,528
2022-09-21	114.30	114.30	114.30	114.30	49.733	8,192
2022-09-15	116.59	116.59	116.38	116.38	50.638	200
2022-09-14	119.44	119.68	119.44	119.68	52.074	148
2022-09-13	120.62	120.94	120.13	120.13	52.270	576
2022-09-12	120.12	120.85	120.12	120.85	52.583	510
2022-09-06	116.27	116.27	116.27	116.27	50.590	2
2022-09-01	115.30	117.00	115.30	117.00	50.910	200
2022-08-26	119.74	119.74	119.64	119.64	52.057	165,638
2022-08-24	119.54	119.54	119.54	119.54	52.013	2
2022-08-23	120.76	120.76	119.49	119.49	51.991	6
2022-08-17	122.00	122.00	121.23	121.23	52.749	20
2022-08-16	121.48	121.48	121.48	121.48	52.857	23,490
2022-08-10	118.55	118.55	117.26	117.26	51.021	2
2022-08-09	118.67	118.67	118.67	118.67	51.195	2
2022-08-05	118.67	118.67	118.67	118.67	51.195	2
2022-08-03	113.81	113.81	113.81	113.81	49.099	40
2022-07-29	113.95	114.96	113.95	114.96	49.595	16
2022-07-25	109.18	110.58	109.18	110.58	47.705	228
2022-07-21	108.39	108.39	108.39	108.39	46.760	2
2022-07-05	114.72	114.72	108.55	108.55	46.829	14
2022-06-30	111.00	112.97	111.00	112.97	48.736	916
2022-06-21	102.50	103.96	102.50	103.96	44.849	12
2022-06-17	106.16	106.16	106.16	106.16	45.798	18

← NewerPage 16 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.