Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-05	71.920	72.150	71.270	71.900	19.717	1,999,816
2012-01-04	72.490	72.570	71.670	71.900	19.717	1,954,348
2012-01-03	73.650	73.660	72.060	72.520	19.887	3,611,530
2011-12-30	73.760	73.800	73.040	73.050	20.032	1,572,958
2011-12-29	73.400	73.800	73.171	73.650	20.196	965,276
2011-12-28	73.520	73.745	73.040	73.140	20.057	1,084,102
2011-12-27	73.000	73.755	73.000	73.590	20.180	1,174,736
2011-12-23	73.150	73.630	72.780	73.140	20.057	1,207,282
2011-12-22	72.880	73.120	72.640	72.880	19.985	1,876,734
2011-12-21	71.810	72.910	71.810	72.760	19.952	2,812,780
2011-12-20	71.760	72.300	71.640	71.980	19.738	2,383,614
2011-12-19	71.620	72.000	70.770	70.990	19.467	1,985,414
2011-12-16	71.850	72.010	71.250	71.640	19.645	4,131,500
2011-12-15	71.090	71.855	70.950	71.580	19.629	2,417,118
2011-12-14	71.030	71.190	70.440	70.600	19.360	2,081,138
2011-12-13	71.070	71.975	70.790	71.010	19.472	2,580,194
2011-12-12	71.020	71.570	70.310	70.820	19.420	2,003,016
2011-12-09	70.860	71.410	70.810	71.270	19.544	1,974,116
2011-12-08	71.980	71.990	70.460	70.610	19.363	2,785,722
2011-12-07	71.790	72.550	71.500	72.130	19.780	2,528,554
2011-12-06	72.670	72.870	71.410	71.940	19.728	4,039,042
2011-12-05	72.760	74.000	71.780	72.390	19.851	8,570,254
2011-12-02	71.000	71.000	69.540	69.640	19.097	3,097,732
2011-12-01	70.320	70.910	70.000	70.530	19.341	2,859,786
2011-11-30	69.250	70.380	69.040	70.360	19.294	3,858,318
2011-11-29	67.520	68.280	67.420	67.950	18.633	1,436,928
2011-11-28	68.020	68.260	66.870	67.180	18.422	2,004,938
2011-11-25	66.490	67.210	66.401	66.540	18.247	828,262
2011-11-23	67.110	67.230	66.200	66.300	18.181	1,617,268
2011-11-22	68.240	68.420	67.310	67.360	18.472	2,216,648
2011-11-21	68.420	68.610	67.570	68.300	18.729	2,697,328
2011-11-18	68.820	69.100	68.370	68.770	18.858	3,038,526
2011-11-17	69.420	69.420	67.810	68.370	18.749	3,295,848
2011-11-16	69.370	70.130	69.090	69.370	19.023	3,476,236
2011-11-15	68.970	70.060	68.970	69.950	19.182	4,277,588
2011-11-14	69.850	70.040	68.960	69.000	18.921	6,435,958
2011-11-11	69.310	70.140	69.310	69.950	19.182	3,225,654
2011-11-10	68.640	69.340	68.170	69.020	18.927	3,911,124
2011-11-09	67.930	68.635	67.710	68.010	18.650	3,634,300
2011-11-08	68.300	68.890	68.030	68.890	18.891	3,420,498
2011-11-07	68.900	69.420	68.418	69.420	18.809	4,195,770
2011-11-04	69.120	69.555	68.750	69.460	18.820	9,235,262
2011-11-03	69.130	69.660	68.630	69.560	18.847	9,269,140
2011-11-02	68.840	69.460	68.540	68.790	18.638	2,677,950
2011-11-01	68.200	70.000	67.650	67.910	18.400	4,273,970
2011-10-31	68.520	69.670	68.520	69.170	18.741	3,947,760
2011-10-28	69.770	69.770	68.890	69.010	18.698	3,084,590
2011-10-27	69.930	70.160	69.410	69.680	18.879	3,718,062
2011-10-26	68.960	69.210	68.380	68.910	18.671	2,546,542
2011-10-25	67.990	68.810	67.990	68.270	18.497	2,527,228
2011-10-24	68.490	68.840	68.050	68.840	18.652	2,410,920
2011-10-21	68.060	68.500	67.950	68.480	18.554	2,035,550
2011-10-20	67.100	67.750	66.860	67.520	18.294	2,489,340
2011-10-19	66.890	67.940	66.890	66.990	18.150	2,241,360
2011-10-18	66.220	67.160	65.670	66.800	18.099	2,811,120
2011-10-17	66.670	66.850	66.070	66.100	17.909	1,642,150
2011-10-14	66.650	66.800	66.200	66.690	18.069	2,256,028
2011-10-13	65.650	66.310	65.500	66.230	17.945	2,693,676
2011-10-12	65.940	66.250	65.580	65.980	17.877	3,430,292
2011-10-11	66.640	66.640	65.630	65.720	17.806	2,849,952

← NewerPage 63 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.