Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	105.75	105.96	105.75	105.96	45.712	18
2022-06-14	108.21	108.21	105.98	105.98	45.721	4
2022-06-10	115.01	116.22	115.01	116.22	50.138	26
2022-06-09	118.37	118.37	117.62	117.62	50.740	82
2022-06-08	120.77	120.77	120.77	120.77	52.101	12
2022-06-07	120.55	120.55	120.55	120.55	52.006	2
2022-06-06	120.41	121.37	120.41	121.37	52.360	82
2022-06-01	119.89	119.89	119.60	119.60	51.596	24
2022-05-31	119.66	119.66	119.66	119.66	51.621	894
2022-05-27	118.78	120.80	118.78	120.80	52.114	4
2022-05-26	119.69	119.97	119.56	119.56	51.579	600
2022-05-23	117.56	117.56	117.39	117.39	50.643	166
2022-05-10	116.66	116.66	115.77	116.34	50.191	56
2022-05-06	118.75	118.75	118.73	118.73	51.221	8
2022-04-28	121.70	122.59	121.70	122.59	52.436	332
2022-04-21	125.55	126.29	125.55	126.04	53.912	2
2022-04-12	123.42	123.42	123.36	123.36	52.766	2
2022-04-11	123.15	123.15	122.52	122.52	52.407	8
2022-04-08	123.68	123.68	123.53	123.53	52.839	2
2022-04-05	119.21	121.61	119.21	121.61	52.017	4
2022-04-04	119.10	119.87	118.12	118.79	50.810	204
2022-04-01	117.39	118.50	117.39	118.38	50.636	20
2022-03-31	117.42	117.42	117.07	117.07	50.075	2
2022-03-29	115.35	116.25	114.89	114.89	49.143	60
2022-03-28	114.63	115.23	114.63	114.77	49.092	20
2022-03-25	113.50	114.52	113.40	114.52	48.985	4
2022-03-18	109.09	109.09	109.09	109.09	46.662	1,200
2022-03-16	110.38	110.38	110.38	110.38	47.215	4
2022-03-15	111.75	111.75	111.03	111.11	47.526	2
2022-03-09	109.74	110.42	108.90	108.90	46.581	4
2022-03-08	112.00	112.00	110.52	111.30	47.607	2
2022-03-07	110.53	112.99	110.53	111.82	47.830	6
2022-03-04	111.54	111.54	111.54	111.54	47.710	2
2022-03-03	107.82	108.85	107.82	108.85	46.559	14
2022-03-01	105.31	105.31	105.31	105.31	45.045	2
2022-02-28	105.00	105.42	104.80	105.12	44.964	6
2022-02-25	103.69	105.30	103.69	105.30	45.041	2
2022-02-24	103.82	103.82	101.15	101.27	43.317	148
2022-02-23	105.95	105.95	105.95	105.95	45.317	234
2022-02-14	105.39	105.39	105.39	105.39	45.079	182
2022-02-10	110.44	110.44	107.41	107.41	45.943	2
2022-02-09	110.66	110.66	110.66	110.66	46.902	2
2022-02-08	110.14	110.14	110.14	110.14	46.681	2
2022-02-04	110.99	110.99	110.99	110.99	47.041	2
2022-02-02	110.44	111.42	109.97	111.42	47.224	2
2022-01-31	111.05	111.61	111.05	111.61	47.306	60
2022-01-27	107.19	110.24	107.19	108.57	46.016	2
2022-01-25	107.16	107.18	106.50	107.18	45.427	2
2022-01-24	107.28	108.23	107.28	108.16	45.842	72
2022-01-21	110.06	110.32	110.06	110.32	46.757	4
2022-01-13	109.00	110.04	108.94	110.04	46.639	1,474
2022-01-11	112.34	112.34	109.29	109.30	46.325	60
2022-01-10	112.13	112.81	112.13	112.57	47.711	62
2022-01-07	110.82	110.82	110.82	110.82	46.969	2
2022-01-06	110.76	110.77	109.74	110.77	46.948	174
2021-12-29	112.06	112.06	112.06	112.06	47.495	446
2021-12-23	110.07	110.10	110.01	110.01	46.626	4
2021-12-22	109.85	109.85	109.49	109.49	46.406	4
2021-12-20	107.30	108.10	107.30	108.10	45.817	380
2021-12-17	110.54	110.54	110.54	110.54	46.851	50

← NewerPage 17 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.