Entergy Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	111.60	111.60	111.60	111.60	47.300	364
2021-12-09	106.45	106.72	106.45	106.55	45.160	112
2021-12-06	106.56	106.56	106.29	106.29	45.049	4
2021-12-03	102.78	102.78	102.78	102.78	43.562	2
2021-12-02	101.84	101.84	101.84	101.84	43.163	2
2021-11-30	104.50	104.50	102.55	102.88	43.604	28
2021-11-26	105.48	106.14	104.19	104.19	44.160	36
2021-11-24	105.31	105.40	105.26	105.26	44.613	224
2021-11-22	105.86	106.43	105.86	106.43	45.109	2
2021-11-18	105.14	105.14	105.14	105.14	44.562	2
2021-11-17	105.32	105.32	105.02	105.02	44.511	95,068
2021-11-16	105.24	105.68	105.24	105.68	44.791	642
2021-11-15	102.36	104.38	102.36	104.38	44.240	343,854
2021-11-12	100.59	100.59	100.55	100.55	42.617	4
2021-11-11	104.29	104.29	103.68	103.68	43.511	2
2021-11-10	102.64	103.00	102.58	102.58	43.049	1,208
2021-11-08	104.03	104.03	100.65	100.65	42.239	4
2021-11-05	103.32	104.24	103.30	104.24	43.746	4
2021-11-04	103.28	103.86	101.88	101.89	42.759	1,602
2021-11-03	105.91	105.91	105.91	105.91	44.446	2
2021-11-02	102.85	103.60	102.85	103.60	43.477	118
2021-11-01	102.87	104.39	102.87	104.39	43.808	2
2021-10-29	103.16	103.16	103.16	103.16	43.292	2
2021-10-27	104.24	104.24	103.44	103.44	43.410	2
2021-10-25	104.39	104.40	104.39	104.40	43.813	2

← NewerPage 18 of 18 · 1,045 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.