Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-21	69.030	69.030	67.960	68.450	19.470	2,758,690
2012-09-20	68.290	68.923	68.290	68.810	19.572	1,196,646
2012-09-19	68.280	68.650	68.170	68.570	19.504	1,193,262
2012-09-18	68.230	68.500	67.950	68.190	19.396	1,270,734
2012-09-17	68.250	68.770	68.040	68.330	19.435	3,723,272
2012-09-14	68.690	69.130	68.240	68.360	19.444	2,649,368
2012-09-13	67.070	68.850	67.070	68.780	19.563	1,648,674
2012-09-12	67.750	67.900	67.140	67.790	19.282	2,183,770
2012-09-11	68.110	68.190	67.640	67.760	19.273	1,588,734
2012-09-10	69.220	69.220	68.100	68.160	19.387	1,759,102
2012-09-07	69.040	69.280	68.045	68.210	19.401	3,041,740
2012-09-06	68.970	69.420	68.740	69.250	19.697	1,571,132
2012-09-05	68.860	68.860	68.120	68.310	19.430	1,441,512
2012-09-04	68.170	68.820	68.010	68.620	19.518	2,114,194
2012-08-31	68.210	68.390	67.740	68.080	19.364	1,837,632
2012-08-30	68.150	68.430	67.900	68.020	19.347	1,223,932
2012-08-29	68.560	68.630	68.080	68.350	19.441	1,869,320
2012-08-28	68.160	68.805	68.160	68.570	19.504	1,783,740
2012-08-27	68.540	68.770	68.190	68.520	19.489	1,675,996
2012-08-24	68.360	68.770	68.100	68.730	19.549	1,569,162
2012-08-23	68.840	68.840	68.030	68.350	19.441	1,513,570
2012-08-22	69.040	69.320	68.425	68.650	19.526	1,914,988
2012-08-21	69.490	69.590	69.040	69.040	19.637	1,598,032
2012-08-20	69.500	69.620	69.130	69.470	19.760	1,618,582
2012-08-17	69.740	69.970	69.070	69.480	19.762	1,993,786
2012-08-16	69.790	70.080	69.440	69.630	19.805	2,013,046
2012-08-15	69.710	70.430	69.270	69.870	19.873	2,918,132
2012-08-14	71.530	71.750	70.970	71.110	20.226	2,302,612
2012-08-13	71.620	71.620	70.990	71.310	20.283	2,664,706
2012-08-10	71.120	71.810	71.000	71.750	20.408	1,260,882
2012-08-09	71.910	72.070	71.220	71.280	20.274	2,588,788
2012-08-08	71.360	72.180	70.880	72.110	20.511	3,433,466
2012-08-07	71.780	71.790	71.040	71.330	20.289	3,277,172
2012-08-06	73.000	73.030	72.140	72.210	20.303	2,754,634
2012-08-03	72.480	72.819	72.110	72.710	20.444	7,261,292
2012-08-02	72.290	72.550	71.330	71.830	20.196	5,943,538
2012-08-01	72.800	73.980	72.150	72.570	20.404	4,715,304
2012-07-31	74.500	74.500	72.320	72.670	20.432	2,986,272
2012-07-30	72.400	73.130	72.320	73.060	20.542	1,991,630
2012-07-27	71.690	72.748	71.690	72.590	20.410	1,986,338
2012-07-26	71.450	71.810	71.040	71.490	20.100	1,554,640
2012-07-25	71.240	71.370	70.540	70.810	19.909	1,589,998
2012-07-24	71.200	71.350	70.690	70.990	19.960	2,170,508
2012-07-23	71.070	71.220	70.400	71.000	19.963	1,791,170
2012-07-20	71.340	71.940	71.010	71.310	20.050	1,899,826
2012-07-19	71.380	71.620	70.700	71.470	20.095	1,705,096
2012-07-18	70.460	71.560	70.350	71.520	20.109	2,498,684
2012-07-17	69.930	70.450	69.480	70.450	19.808	1,741,372
2012-07-16	69.550	70.000	69.460	69.910	19.656	1,661,006
2012-07-13	69.480	69.900	69.340	69.600	19.569	1,857,762
2012-07-12	68.970	69.770	68.810	69.460	19.530	2,106,258
2012-07-11	68.070	69.290	68.070	69.170	19.448	2,496,638
2012-07-10	67.970	68.390	67.900	68.010	19.122	1,251,418
2012-07-09	67.900	68.270	67.730	67.980	19.114	1,450,282
2012-07-06	67.540	68.089	67.530	67.880	19.085	1,369,408
2012-07-05	68.300	68.460	67.940	67.940	19.102	1,741,928
2012-07-03	68.550	68.750	68.110	68.530	19.268	1,037,482
2012-07-02	68.150	68.650	67.840	68.580	19.282	1,639,738
2012-06-29	68.120	68.200	67.370	67.890	19.088	1,696,982
2012-06-28	66.980	67.640	66.960	67.580	19.001	1,476,356

← NewerPage 60 of 79 · 4,732 trading daysOlder →

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.