Entergy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 154.36 | 154.46 | 145.48 | 145.48 | 68.906 | 3,148 |
| 2024-10-31 | 143.10 | 156.79 | 141.88 | 155.73 | 73.760 | 7,200 |
| 2024-10-30 | 134.90 | 135.16 | 133.68 | 134.33 | 63.624 | 866 |
| 2024-10-29 | 135.45 | 136.26 | 134.16 | 134.70 | 63.799 | 2,192 |
| 2024-10-28 | 135.39 | 136.49 | 135.39 | 136.25 | 64.533 | 22 |
| 2024-10-25 | 137.40 | 138.32 | 136.11 | 136.11 | 64.467 | 990 |
| 2024-10-24 | 137.04 | 137.64 | 136.71 | 137.34 | 65.050 | 1,564 |
| 2024-10-23 | 134.99 | 136.23 | 134.65 | 136.18 | 64.500 | 1,354 |
| 2024-10-22 | 133.28 | 134.98 | 133.28 | 134.93 | 63.908 | 480 |
| 2024-10-21 | 135.45 | 135.98 | 134.86 | 135.33 | 64.098 | 2,344 |
| 2024-10-18 | 134.54 | 135.60 | 134.00 | 135.36 | 64.112 | 636 |
| 2024-10-17 | 134.41 | 134.98 | 133.72 | 134.28 | 63.600 | 714 |
| 2024-10-16 | 134.20 | 134.50 | 133.46 | 134.32 | 63.619 | 310 |
| 2024-10-15 | 131.90 | 134.54 | 131.90 | 134.19 | 63.558 | 45,930 |
| 2024-10-14 | 130.95 | 131.82 | 130.39 | 131.57 | 62.317 | 752 |
| 2024-10-11 | 129.10 | 130.85 | 129.10 | 130.70 | 61.905 | 512 |
| 2024-10-10 | 130.21 | 130.96 | 128.83 | 129.19 | 61.189 | 1,372 |
| 2024-10-09 | 130.25 | 131.29 | 129.29 | 129.76 | 61.459 | 716 |
| 2024-10-08 | 131.01 | 131.86 | 130.72 | 130.83 | 61.966 | 46 |
| 2024-10-07 | 131.50 | 132.07 | 130.73 | 131.30 | 62.189 | 478 |
| 2024-10-04 | 131.98 | 132.30 | 130.93 | 132.10 | 62.568 | 166 |
| 2024-10-03 | 131.53 | 133.17 | 131.53 | 132.35 | 62.686 | 106 |
| 2024-10-02 | 131.21 | 132.76 | 131.21 | 132.18 | 62.606 | 666 |
| 2024-10-01 | 132.04 | 133.35 | 130.63 | 132.55 | 62.780 | 1,276 |
| 2024-09-30 | 132.05 | 132.05 | 130.33 | 131.57 | 62.317 | 176 |
| 2024-09-27 | 130.55 | 131.35 | 129.88 | 131.25 | 62.165 | 370 |
| 2024-09-26 | 128.98 | 130.19 | 128.98 | 129.39 | 61.284 | 722 |
| 2024-09-25 | 130.57 | 130.75 | 129.13 | 129.86 | 61.507 | 446 |
| 2024-09-24 | 128.99 | 131.01 | 128.79 | 130.07 | 61.606 | 612 |
| 2024-09-23 | 129.72 | 130.11 | 129.37 | 129.76 | 61.459 | 580 |
| 2024-09-20 | 128.01 | 129.62 | 128.01 | 129.43 | 61.305 | 680 |
| 2024-09-19 | 128.50 | 128.50 | 126.45 | 127.72 | 60.493 | 844 |
| 2024-09-18 | 128.63 | 129.29 | 128.44 | 128.66 | 60.938 | 694 |
| 2024-09-17 | 129.51 | 129.77 | 128.05 | 128.65 | 60.934 | 1,648 |
| 2024-09-16 | 128.04 | 128.48 | 126.91 | 128.45 | 60.839 | 2,300 |
| 2024-09-13 | 125.52 | 126.58 | 124.61 | 126.46 | 59.894 | 1,382 |
| 2024-09-12 | 122.86 | 123.16 | 122.14 | 122.89 | 58.205 | 130 |
| 2024-09-11 | 121.09 | 121.73 | 120.01 | 121.31 | 57.457 | 894 |
| 2024-09-10 | 122.00 | 122.86 | 121.15 | 121.15 | 57.381 | 178 |
| 2024-09-09 | 121.85 | 122.63 | 121.27 | 122.45 | 57.997 | 718 |
| 2024-09-06 | 122.78 | 123.01 | 122.19 | 122.22 | 57.888 | 252 |
| 2024-09-05 | 123.30 | 123.70 | 121.92 | 122.60 | 58.068 | 1,288 |
| 2024-09-04 | 120.27 | 123.91 | 120.27 | 121.91 | 57.741 | 952 |
| 2024-09-03 | 120.56 | 122.69 | 120.20 | 122.69 | 58.111 | 2,416 |
| 2024-08-30 | 120.25 | 120.87 | 119.77 | 119.94 | 56.808 | 1,108 |
| 2024-08-29 | 119.00 | 119.64 | 118.26 | 119.46 | 56.581 | 820 |
| 2024-08-28 | 119.96 | 120.10 | 119.07 | 119.39 | 56.548 | 552 |
| 2024-08-27 | 119.81 | 119.81 | 118.84 | 119.01 | 56.368 | 1,284 |
| 2024-08-23 | 119.51 | 119.51 | 118.81 | 118.82 | 56.278 | 30 |
| 2024-08-22 | 119.09 | 119.44 | 118.42 | 118.70 | 56.223 | 304 |
| 2024-08-21 | 118.92 | 119.26 | 118.51 | 118.98 | 56.354 | 6 |
| 2024-08-20 | 118.70 | 118.94 | 118.26 | 118.66 | 56.202 | 22 |
| 2024-08-19 | 117.88 | 118.54 | 117.60 | 118.21 | 55.989 | 34 |
| 2024-08-16 | 117.24 | 118.08 | 117.12 | 118.08 | 55.930 | 2,682 |
| 2024-08-15 | 116.96 | 117.49 | 116.66 | 117.33 | 55.574 | 1,368 |
| 2024-08-14 | 116.67 | 119.06 | 116.38 | 118.83 | 56.283 | 3,856 |
| 2024-08-13 | 116.91 | 116.95 | 116.28 | 116.79 | 55.316 | 342 |
| 2024-08-12 | 118.05 | 118.05 | 116.85 | 116.85 | 54.810 | 588 |
| 2024-08-09 | 117.22 | 117.85 | 115.41 | 117.53 | 55.128 | 336 |
| 2024-08-08 | 116.76 | 117.43 | 115.32 | 117.43 | 55.081 | 1,158 |
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.