Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 95.885 | 97.190 | 95.170 | 97.190 | 94.828 | 2,658,677 |
| 2025-11-06 | 96.230 | 96.760 | 95.670 | 95.700 | 93.374 | 1,786,484 |
| 2025-11-05 | 96.260 | 97.100 | 95.460 | 96.280 | 93.940 | 2,212,765 |
| 2025-11-04 | 96.880 | 97.090 | 95.850 | 96.230 | 93.892 | 2,511,396 |
| 2025-11-03 | 95.820 | 97.474 | 94.925 | 96.870 | 94.516 | 3,291,583 |
| 2025-10-31 | 96.120 | 97.005 | 95.560 | 96.090 | 93.755 | 3,196,601 |
| 2025-10-30 | 95.180 | 97.215 | 95.096 | 96.050 | 93.716 | 3,029,593 |
| 2025-10-29 | 94.000 | 96.965 | 92.755 | 95.460 | 93.140 | 4,739,569 |
| 2025-10-28 | 98.000 | 98.000 | 95.010 | 95.020 | 92.711 | 2,543,319 |
| 2025-10-27 | 97.330 | 97.380 | 95.730 | 97.360 | 94.994 | 3,179,857 |
| 2025-10-24 | 96.120 | 97.220 | 95.730 | 96.580 | 94.233 | 2,217,642 |
| 2025-10-23 | 96.210 | 96.720 | 95.440 | 95.670 | 93.345 | 1,964,844 |
| 2025-10-22 | 95.980 | 96.535 | 95.590 | 96.000 | 93.667 | 2,018,871 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2024-12-13 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-13 | 0.6400 USD |
| 2026-05-01 | 0.6400 USD |
| 2026-02-09 | 0.6400 USD |
| 2025-11-13 | 0.6400 USD |
| 2025-08-13 | 0.6000 USD |
| 2025-05-02 | 0.6000 USD |
| 2025-02-10 | 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.
