Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	84.330	84.640	82.580	83.470	80.884	87
2025-04-30	83.638	83.638	81.390	82.383	79.249	117
2025-04-29	83.458	84.860	82.995	83.990	80.795	117
2025-04-28	84.180	84.860	84.020	84.860	81.632	101
2025-04-25	84.690	84.860	84.190	84.530	81.315	83
2025-04-24	84.050	84.867	83.740	84.864	81.636	37
2025-04-23	83.615	85.000	83.260	84.280	81.074	75
2025-04-22	81.380	83.240	81.380	82.230	79.102	94
2025-04-17	83.150	84.300	82.640	84.300	81.093	239
2025-04-16	83.780	83.780	82.270	82.270	79.140	38
2025-04-15	83.660	84.290	83.030	83.690	80.506	65
2025-04-14	82.819	83.180	82.090	82.820	79.670	85
2025-04-11	80.260	81.100	79.640	81.100	78.015	56
2025-04-10	79.900	80.930	79.270	80.265	77.212	174
2025-04-09	77.650	80.543	76.530	80.190	77.140	65
2025-04-08	81.670	81.670	79.375	79.375	76.356	139
2025-04-07	76.570	79.012	75.750	78.330	75.350	186
2025-04-04	84.700	84.700	79.661	80.235	77.183	1,248
2025-04-03	85.090	86.730	85.090	85.767	82.505	92
2025-04-02	85.680	86.880	85.110	86.230	82.950	159
2025-04-01	85.170	85.960	84.850	85.250	82.007	179
2025-03-31	84.580	85.530	84.360	84.910	81.680	350
2025-03-28	84.680	85.030	84.170	84.420	81.209	127
2025-03-27	84.045	84.830	83.750	83.830	80.641	432
2025-03-26	83.320	84.250	82.950	84.250	81.045	531
2025-03-25	84.090	84.090	82.450	82.880	79.727	185
2025-03-24	84.440	84.760	82.710	83.904	80.712	378
2025-03-21	84.230	84.230	83.400	84.170	80.968	115
2025-03-20	84.650	84.830	84.185	84.600	81.382	919
2025-03-19	83.745	84.570	83.350	84.530	81.315	2,470
2025-03-18	83.270	83.440	82.680	83.270	80.102	896
2025-03-17	85.200	86.370	84.650	86.090	82.815	255
2025-03-14	83.050	84.860	82.750	84.490	81.276	21
2025-03-13	83.060	83.110	82.000	82.440	79.304	218
2025-03-12	83.280	84.240	82.750	83.520	80.343	519
2025-03-11	80.610	82.770	80.170	81.180	78.092	337
2025-03-10	80.460	81.350	79.225	79.532	76.507	725
2025-03-07	80.010	82.180	79.970	80.130	77.082	368
2025-03-06	83.620	83.820	81.621	81.621	78.517	1,125
2025-03-05	85.000	85.090	83.990	84.380	81.170	442
2025-03-04	86.830	88.090	85.674	85.674	82.415	343
2025-03-03	87.000	87.560	86.660	87.200	83.883	2,949
2025-02-28	85.410	86.510	85.410	86.410	83.123	218
2025-02-27	86.105	86.900	85.870	86.240	82.959	229
2025-02-26	86.215	86.830	85.974	85.990	82.719	3,899
2025-02-25	85.650	85.650	83.640	84.772	81.547	435
2025-02-24	85.090	85.249	83.880	85.249	82.006	132
2025-02-21	86.900	86.900	84.685	84.688	81.467	90
2025-02-20	87.160	87.250	85.460	85.647	82.389	301
2025-02-19	87.300	87.740	86.560	86.630	83.335	399
2025-02-18	82.780	88.195	82.780	87.800	84.460	1,769
2025-02-14	83.645	84.330	83.110	83.275	80.107	419
2025-02-13	83.020	83.630	82.100	83.060	79.900	580
2025-02-12	81.500	82.780	80.600	82.780	79.631	449
2025-02-11	81.250	81.680	80.840	81.640	78.534	22
2025-02-10	81.625	82.000	80.900	81.560	78.458	475
2025-02-07	82.800	83.370	82.096	82.096	78.973	164
2025-02-06	83.120	83.150	82.280	82.895	79.164	219
2025-02-05	82.060	83.110	81.690	83.110	79.370	388
2025-02-04	81.530	82.450	80.790	81.840	78.157	391

← NewerPage 7 of 18 · 1,046 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.