Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	66.640	66.640	65.630	65.720	17.806	2,849,952
2011-10-10	66.120	66.710	66.070	66.710	18.075	2,053,978
2011-10-07	64.950	65.870	64.600	65.380	17.714	3,078,334
2011-10-06	64.380	64.720	63.950	64.690	17.527	2,371,318
2011-10-05	64.580	64.700	63.560	64.420	17.454	2,298,148
2011-10-04	64.130	64.400	62.660	64.380	17.443	2,781,744
2011-10-03	66.060	66.840	64.510	64.560	17.492	2,828,912
2011-09-30	66.620	67.300	66.230	66.290	17.961	3,096,726
2011-09-29	67.040	67.280	66.250	67.020	18.159	6,003,718
2011-09-28	66.880	67.370	65.870	66.000	17.882	2,996,576
2011-09-27	67.500	67.900	66.515	66.810	18.102	3,946,916
2011-09-26	66.010	66.610	65.310	66.530	18.026	2,776,186
2011-09-23	64.200	65.887	64.020	65.270	17.684	3,683,484
2011-09-22	63.990	64.490	63.320	64.230	17.403	3,678,778
2011-09-21	66.330	66.750	65.100	65.180	17.660	2,844,904
2011-09-20	65.500	67.690	65.460	66.460	18.007	3,654,752
2011-09-19	64.820	65.530	64.670	65.270	17.684	2,173,060
2011-09-16	64.800	65.990	64.750	65.600	17.774	3,914,854
2011-09-15	63.860	64.915	63.620	64.580	17.498	2,630,710
2011-09-14	63.610	64.070	63.020	63.570	17.224	3,459,342
2011-09-13	62.960	63.627	62.530	63.540	17.216	3,031,694
2011-09-12	61.840	62.970	61.620	62.900	17.042	2,358,242
2011-09-09	63.390	63.410	62.020	62.300	16.880	2,718,154
2011-09-08	63.610	64.480	63.390	63.790	17.283	2,371,966
2011-09-07	63.710	64.055	63.325	63.970	17.332	1,706,524
2011-09-06	62.600	63.080	61.720	63.010	17.072	2,274,088
2011-09-02	64.190	64.260	63.545	63.620	17.237	2,472,596
2011-09-01	65.400	65.940	64.850	64.940	17.595	3,044,816
2011-08-31	64.770	65.440	64.590	65.210	17.668	2,865,358
2011-08-30	64.500	64.890	64.140	64.590	17.500	1,777,282
2011-08-29	63.220	64.690	63.220	64.630	17.511	2,971,428
2011-08-26	62.490	62.740	61.170	62.430	16.915	2,183,682
2011-08-25	64.100	64.160	62.520	62.860	17.031	2,455,638
2011-08-24	62.350	64.240	62.091	63.940	17.324	3,391,022
2011-08-23	61.940	62.960	61.080	62.360	16.896	6,857,668
2011-08-22	62.680	63.000	61.380	61.630	16.698	2,791,776
2011-08-19	61.760	62.620	61.660	61.880	16.766	3,197,082
2011-08-18	62.360	62.840	61.530	62.480	16.929	3,965,212
2011-08-17	63.450	64.470	63.340	63.580	17.227	2,136,236
2011-08-16	63.030	63.490	62.610	63.160	17.113	1,953,490
2011-08-15	61.810	63.610	61.800	63.580	17.227	2,735,822
2011-08-12	62.600	63.000	61.190	61.550	16.677	2,740,932
2011-08-11	60.310	62.730	60.110	62.190	16.850	4,027,136
2011-08-10	60.560	61.950	59.230	60.210	16.314	7,032,664
2011-08-09	59.630	61.310	57.600	61.210	16.584	7,004,084
2011-08-08	62.020	62.389	59.320	59.570	15.915	6,262,168
2011-08-05	63.040	63.260	61.510	62.840	16.789	5,482,618
2011-08-04	64.400	64.600	62.540	62.550	16.711	5,094,410
2011-08-03	65.250	65.280	64.235	65.070	17.385	3,574,328
2011-08-02	66.150	66.410	65.190	65.250	17.433	6,459,638
2011-08-01	67.240	67.380	66.230	66.410	17.743	7,262,564
2011-07-29	66.930	67.090	66.540	66.800	17.847	8,687,568
2011-07-28	68.000	68.130	67.170	67.270	17.972	7,165,040
2011-07-27	68.390	68.750	68.100	68.140	18.205	2,308,698
2011-07-26	68.790	68.920	68.350	68.510	18.304	2,284,692
2011-07-25	67.900	68.960	67.900	68.780	18.376	2,341,964
2011-07-22	69.060	69.070	68.200	68.310	18.250	2,805,792
2011-07-21	67.730	69.140	67.580	68.990	18.432	3,669,510
2011-07-20	67.050	67.780	66.662	67.430	18.015	2,660,546
2011-07-19	66.500	67.260	66.200	66.790	17.844	4,641,174

← NewerPage 64 of 79 · 4,733 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.