Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-02	67.230	68.130	67.130	67.490	18.733	3,644,044
2012-03-30	67.090	67.410	66.870	67.200	18.653	2,914,502
2012-03-29	66.480	67.060	66.340	66.930	18.578	2,011,302
2012-03-28	67.450	67.680	66.540	66.720	18.520	2,378,098
2012-03-27	67.630	67.970	67.260	67.640	18.775	2,006,646
2012-03-26	67.110	67.580	66.940	67.530	18.744	2,519,380
2012-03-23	66.910	67.100	66.765	66.830	18.550	1,409,052
2012-03-22	66.660	67.030	66.460	66.730	18.522	2,282,282
2012-03-21	67.230	67.440	66.800	66.890	18.567	1,407,590
2012-03-20	67.070	67.580	67.000	67.240	18.664	1,959,878
2012-03-19	67.930	68.320	67.230	67.330	18.689	2,030,742
2012-03-16	67.910	68.120	67.670	67.870	18.839	3,907,394
2012-03-15	67.720	68.020	67.270	67.950	18.861	1,527,552
2012-03-14	68.630	68.840	67.630	67.800	18.819	1,968,526
2012-03-13	68.560	68.570	67.940	68.500	19.014	1,480,994
2012-03-12	67.800	68.620	67.800	68.350	18.972	1,645,004
2012-03-09	67.340	68.200	67.120	67.870	18.839	1,665,340
2012-03-08	67.150	67.490	66.970	67.310	18.683	1,372,870
2012-03-07	66.730	66.910	66.230	66.830	18.550	1,337,248
2012-03-06	66.780	67.090	66.300	66.760	18.531	1,679,100
2012-03-05	67.000	67.280	66.630	67.120	18.631	1,101,816
2012-03-02	67.200	67.589	66.710	67.130	18.633	1,688,188
2012-03-01	67.170	67.580	66.660	67.280	18.675	2,630,116
2012-02-29	66.990	67.042	66.380	66.630	18.495	2,317,704
2012-02-28	67.200	67.460	66.725	66.910	18.572	1,903,946
2012-02-27	67.020	67.390	66.760	67.080	18.620	1,532,612
2012-02-24	67.150	67.530	67.010	67.140	18.636	1,764,598
2012-02-23	67.580	67.720	67.040	67.150	18.639	1,852,140
2012-02-22	67.880	67.880	67.225	67.490	18.733	1,718,026
2012-02-21	68.090	68.090	67.310	67.480	18.731	1,539,128
2012-02-17	68.270	68.470	67.625	67.780	18.814	1,788,306
2012-02-16	67.520	68.850	67.480	68.290	18.955	2,562,114
2012-02-15	67.940	67.960	67.180	67.370	18.700	1,737,114
2012-02-14	67.210	68.060	67.190	67.740	18.803	1,930,730
2012-02-13	68.000	68.130	67.305	67.390	18.706	2,376,298
2012-02-10	67.860	68.060	67.510	67.800	18.819	2,148,006
2012-02-09	68.010	68.300	67.640	68.220	18.936	2,895,392
2012-02-08	68.120	68.290	67.810	68.060	18.892	2,373,538
2012-02-07	67.790	68.650	67.600	68.380	18.980	3,609,380
2012-02-06	69.130	69.130	68.320	68.760	18.855	3,323,548
2012-02-03	69.750	69.930	68.650	69.040	18.932	2,226,980
2012-02-02	69.380	69.760	69.140	69.360	19.020	2,173,272
2012-02-01	69.540	69.980	69.250	69.390	19.028	2,688,428
2012-01-31	69.810	70.630	68.220	69.380	19.026	4,543,644
2012-01-30	70.160	70.520	69.840	70.430	19.313	6,254,616
2012-01-27	71.010	71.170	70.480	70.620	19.366	1,558,112
2012-01-26	71.070	72.080	70.890	71.300	19.552	2,598,018
2012-01-25	69.020	71.060	68.670	70.890	19.440	2,312,990
2012-01-24	70.190	70.190	69.030	69.460	19.047	2,959,460
2012-01-23	70.880	70.880	69.730	70.700	19.387	3,440,568
2012-01-20	70.940	71.270	69.310	69.930	19.176	4,700,574
2012-01-19	71.130	71.326	70.350	70.660	19.377	2,722,620
2012-01-18	70.750	71.380	70.270	71.240	19.536	2,770,660
2012-01-17	71.770	72.110	70.700	70.900	19.442	2,509,654
2012-01-13	71.200	71.420	70.750	71.110	19.500	1,868,364
2012-01-12	71.750	71.840	71.220	71.430	19.588	1,725,854
2012-01-11	71.620	71.970	71.180	71.600	19.634	1,584,302
2012-01-10	72.090	72.520	71.380	72.000	19.744	1,645,968
2012-01-09	71.760	71.770	71.330	71.590	19.632	1,559,512
2012-01-06	72.000	72.090	71.300	71.500	19.607	1,590,708

← NewerPage 62 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.