Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	89.990	91.380	89.360	90.962	88.144	680
2025-07-29	86.870	88.490	86.720	88.164	85.432	1,012
2025-07-28	87.790	88.250	86.890	86.890	84.198	854
2025-07-25	88.680	88.680	87.920	87.940	85.215	42
2025-07-24	88.255	88.720	87.640	88.695	85.947	527
2025-07-23	88.550	89.219	88.539	88.539	85.795	171
2025-07-22	87.310	88.090	87.310	87.717	85.000	22
2025-07-21	86.615	87.176	86.145	86.922	84.228	262
2025-07-18	85.225	86.130	84.680	86.130	83.462	76
2025-07-17	83.570	84.676	83.120	84.676	82.053	100
2025-07-16	82.853	83.266	82.600	83.060	80.487	507
2025-07-15	82.995	83.460	82.358	82.358	79.806	457
2025-07-14	81.520	82.710	81.430	81.960	79.421	140
2025-07-11	81.620	81.670	81.070	81.190	78.675	14
2025-07-10	81.090	81.710	81.060	81.710	79.178	30
2025-07-09	80.795	81.490	80.795	81.170	78.655	43
2025-07-08	81.020	81.400	80.160	80.820	78.316	387
2025-07-07	81.260	82.040	81.260	81.676	79.146	279
2025-07-03	81.240	82.140	81.050	82.058	79.516	47
2025-07-02	81.840	82.680	80.912	81.210	78.694	24
2025-07-01	83.170	83.170	82.220	82.360	79.808	100
2025-06-30	82.310	82.800	82.150	82.695	80.133	187
2025-06-27	82.490	83.050	81.830	82.956	80.386	67
2025-06-26	81.470	82.040	81.340	81.920	79.382	14
2025-06-25	81.870	82.860	81.745	81.790	79.256	52
2025-06-24	82.830	83.640	82.600	83.640	81.049	1,480
2025-06-23	81.240	82.240	81.100	82.110	79.566	33
2025-06-20	81.345	81.790	81.230	81.270	78.752	169
2025-06-18	81.040	81.060	80.620	80.990	78.481	8
2025-06-17	81.350	81.690	80.925	80.988	78.478	8
2025-06-16	83.010	83.010	81.460	81.460	78.936	17
2025-06-13	82.830	83.070	82.210	82.230	79.682	13
2025-06-12	82.230	82.982	81.960	82.820	80.254	37
2025-06-11	82.550	82.600	82.090	82.570	80.012	28
2025-06-10	83.010	83.010	81.720	82.150	79.605	21
2025-06-09	82.390	83.095	81.500	83.095	80.520	77
2025-06-06	82.020	82.530	81.790	82.020	79.479	39
2025-06-05	82.010	82.010	81.420	81.990	79.450	1,137
2025-06-04	82.470	83.210	81.640	83.210	80.632	94
2025-06-03	84.500	85.000	81.830	82.860	80.293	543
2025-06-02	82.550	83.060	82.340	82.935	80.366	131
2025-05-30	81.670	82.770	81.670	82.740	80.177	168
2025-05-29	81.550	82.190	81.550	82.014	79.473	448
2025-05-28	82.885	83.090	82.380	82.380	79.828	33
2025-05-27	83.200	83.730	82.150	82.370	79.818	59
2025-05-23	81.370	82.414	81.020	82.414	79.860	139
2025-05-22	82.280	82.360	80.900	81.170	78.655	44
2025-05-21	84.500	84.500	82.725	82.725	80.162	247
2025-05-20	82.416	84.390	82.360	84.265	81.654	5,148
2025-05-19	82.430	83.010	82.390	82.952	80.382	29
2025-05-16	82.513	82.740	81.940	82.636	80.076	3,647
2025-05-15	81.510	82.496	80.550	81.890	79.353	44
2025-05-14	80.665	81.060	79.610	80.220	77.735	554
2025-05-13	81.430	82.090	80.645	81.598	79.070	638
2025-05-12	82.660	83.420	81.742	81.742	79.209	105
2025-05-09	83.650	83.650	82.710	82.755	80.191	62
2025-05-08	83.665	84.480	83.315	83.870	81.272	232
2025-05-07	83.680	84.895	83.420	84.440	81.824	955
2025-05-06	84.380	84.415	83.430	83.870	81.272	263
2025-05-02	83.198	84.310	82.630	84.310	81.698	26

← NewerPage 6 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.