Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-27	66.160	67.460	66.160	67.340	18.934	1,295,126
2012-06-26	66.620	66.870	66.425	66.710	18.757	1,502,744
2012-06-25	66.260	66.580	66.100	66.460	18.686	1,558,818
2012-06-22	66.840	66.940	66.470	66.700	18.754	2,230,854
2012-06-21	66.830	67.120	66.400	66.550	18.712	3,106,734
2012-06-20	66.900	67.380	66.322	66.650	18.740	1,715,070
2012-06-19	66.660	67.450	66.590	66.970	18.830	2,235,154
2012-06-18	66.930	66.930	66.320	66.750	18.768	1,397,734
2012-06-15	66.160	66.690	66.160	66.550	18.712	2,214,518
2012-06-14	66.110	66.370	65.880	66.100	18.585	2,178,920
2012-06-13	66.130	66.450	65.740	66.160	18.602	1,278,004
2012-06-12	66.070	66.240	65.700	66.240	18.624	1,631,946
2012-06-11	66.600	66.940	66.060	66.060	18.574	2,077,960
2012-06-08	65.320	66.423	65.320	66.280	18.636	2,061,300
2012-06-07	65.640	66.300	65.490	66.060	18.574	2,545,442
2012-06-06	65.060	65.200	64.610	65.200	18.332	4,580,354
2012-06-05	64.470	65.150	64.312	64.930	18.256	2,629,728
2012-06-04	64.480	64.666	64.230	64.540	18.146	1,779,438
2012-06-01	63.960	64.990	63.960	64.350	18.093	1,822,364
2012-05-31	64.440	64.970	64.220	64.530	18.144	2,116,676
2012-05-30	64.510	65.150	64.330	64.440	18.118	1,945,322
2012-05-29	64.880	64.970	64.580	64.850	18.234	1,724,692
2012-05-25	64.480	64.860	64.330	64.510	18.138	1,735,414
2012-05-24	63.770	64.710	63.630	64.350	18.093	1,953,470
2012-05-23	64.010	64.440	63.420	63.660	17.899	2,081,444
2012-05-22	63.520	64.600	63.450	64.170	18.042	3,057,510
2012-05-21	63.140	63.550	62.980	63.550	17.868	1,841,838
2012-05-18	63.270	63.690	62.970	63.080	17.736	2,635,486
2012-05-17	63.640	63.770	63.090	63.100	17.742	2,124,428
2012-05-16	63.940	63.940	63.460	63.570	17.874	1,636,776
2012-05-15	64.200	64.390	63.500	63.660	17.899	2,052,302
2012-05-14	64.290	64.590	63.760	64.260	18.068	1,972,068
2012-05-11	64.500	65.258	64.320	64.720	18.197	2,086,232
2012-05-10	64.580	64.980	64.500	64.620	18.169	1,620,318
2012-05-09	63.720	64.640	63.670	64.320	18.085	2,234,836
2012-05-08	63.880	64.420	63.850	64.160	18.040	2,771,290
2012-05-07	65.100	65.210	64.650	64.960	18.031	2,159,904
2012-05-04	65.140	65.580	64.930	65.110	18.073	1,975,274
2012-05-03	65.850	66.170	65.080	65.160	18.087	2,967,554
2012-05-02	66.180	66.540	65.780	65.970	18.311	2,295,430
2012-05-01	65.700	66.480	65.580	66.300	18.403	2,982,938
2012-04-30	65.320	65.710	65.150	65.560	18.198	7,730,906
2012-04-27	66.370	66.650	65.125	65.300	18.125	8,850,932
2012-04-26	65.650	66.200	65.160	66.190	18.373	8,672,496
2012-04-25	66.230	66.230	65.450	65.760	18.253	2,699,348
2012-04-24	65.650	65.980	65.370	65.940	18.303	2,655,574
2012-04-23	65.250	65.670	65.090	65.590	18.206	2,468,946
2012-04-20	65.470	65.900	65.240	65.650	18.223	3,311,664
2012-04-19	65.990	66.090	64.990	65.370	18.145	4,298,634
2012-04-18	66.170	66.600	66.000	66.270	18.395	2,552,640
2012-04-17	66.430	66.590	65.750	66.450	18.445	2,067,260
2012-04-16	65.670	66.360	65.610	66.100	18.348	3,906,240
2012-04-13	66.130	66.510	65.470	65.500	18.181	2,607,172
2012-04-12	65.610	66.210	65.310	66.160	18.364	2,723,024
2012-04-11	65.220	65.530	65.000	65.410	18.156	3,443,954
2012-04-10	65.930	65.930	64.910	64.960	18.031	3,465,506
2012-04-09	65.780	66.300	65.780	66.070	18.339	1,756,214
2012-04-05	67.020	67.020	66.150	66.380	18.425	1,719,430
2012-04-04	66.670	67.400	66.570	67.100	18.625	2,692,696
2012-04-03	67.550	67.640	66.540	66.940	18.581	3,594,574

← NewerPage 61 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.