Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	67.350	67.950	66.830	67.220	17.959	3,382,930
2011-07-15	67.520	67.970	66.850	67.340	17.991	2,330,236
2011-07-14	67.570	68.150	67.290	67.480	18.029	2,873,314
2011-07-13	67.520	67.710	67.130	67.340	17.991	2,582,748
2011-07-12	67.050	67.580	66.900	67.340	17.991	3,013,030
2011-07-11	67.420	67.570	66.900	67.290	17.978	2,261,294
2011-07-08	67.690	68.280	67.620	67.940	18.151	3,091,404
2011-07-07	67.830	68.050	67.120	68.010	18.170	3,451,484
2011-07-06	67.330	68.600	67.020	67.450	18.020	4,457,002
2011-07-05	68.120	68.160	67.100	67.330	17.988	4,388,670
2011-07-01	68.400	68.440	68.090	68.380	18.269	4,353,356
2011-06-30	68.400	68.400	67.940	68.280	18.242	3,685,970
2011-06-29	69.350	69.350	68.130	68.290	18.245	4,807,358
2011-06-28	69.320	69.500	68.950	69.160	18.477	2,121,040
2011-06-27	68.440	69.410	68.290	69.240	18.499	2,786,806
2011-06-24	68.440	69.030	67.980	68.170	18.213	6,119,894
2011-06-23	68.310	68.470	67.790	68.220	18.226	2,658,398
2011-06-22	69.000	69.310	68.740	68.790	18.378	2,485,346
2011-06-21	69.720	69.730	69.130	69.390	18.539	2,036,526
2011-06-20	69.300	69.710	68.800	69.400	18.541	2,316,998
2011-06-17	69.030	69.740	68.920	69.350	18.528	2,781,966
2011-06-16	68.520	69.100	68.400	68.610	18.330	3,286,994
2011-06-15	68.950	69.690	68.190	68.320	18.253	3,386,626
2011-06-14	69.440	70.050	68.940	69.370	18.533	4,367,502
2011-06-13	67.950	69.015	67.810	68.840	18.392	3,411,320
2011-06-10	67.610	68.050	67.480	67.770	18.106	3,012,354
2011-06-09	67.400	68.220	67.120	67.880	18.135	2,348,936
2011-06-08	67.170	67.510	66.920	67.340	17.991	3,050,764
2011-06-07	66.730	67.380	66.520	67.130	17.935	2,760,798
2011-06-06	66.610	66.710	66.180	66.440	17.751	1,735,300
2011-06-03	66.600	67.120	66.510	66.610	17.796	2,575,276
2011-06-02	67.530	67.540	66.580	67.250	17.967	2,634,076
2011-06-01	68.080	68.120	67.370	67.380	18.002	2,362,346
2011-05-31	67.990	68.170	67.720	68.150	18.208	2,329,282
2011-05-27	68.400	68.980	67.550	67.770	18.106	3,729,632
2011-05-26	66.480	67.310	66.440	67.220	17.959	2,471,942
2011-05-25	67.200	67.260	66.425	66.700	17.820	3,830,492
2011-05-24	67.770	67.820	67.215	67.230	17.962	4,157,848
2011-05-23	68.410	68.710	67.460	67.500	18.034	3,415,752
2011-05-20	69.060	69.350	68.730	69.040	18.445	1,820,214
2011-05-19	69.220	69.220	68.750	69.190	18.485	2,146,638
2011-05-18	68.990	69.140	68.510	68.840	18.392	1,824,190
2011-05-17	68.870	69.290	68.720	68.990	18.432	1,873,958
2011-05-16	68.990	69.330	68.660	68.890	18.405	3,621,576
2011-05-13	69.870	69.940	68.830	68.990	18.432	2,498,816
2011-05-12	68.620	69.880	68.620	69.780	18.643	2,621,618
2011-05-11	69.130	69.250	68.680	68.940	18.419	3,132,136
2011-05-10	68.370	69.430	68.230	69.100	18.461	2,651,584
2011-05-09	69.370	69.460	68.550	69.020	18.218	2,501,792
2011-05-06	69.320	69.820	69.085	69.330	18.300	2,953,804
2011-05-05	69.130	69.320	68.500	68.700	18.134	2,842,368
2011-05-04	69.440	69.620	68.850	69.300	18.292	2,588,112
2011-05-03	69.210	69.840	68.675	69.520	18.350	3,139,734
2011-05-02	69.750	69.860	68.750	69.200	18.266	3,827,208
2011-04-29	70.050	70.400	69.000	69.720	18.403	2,947,366
2011-04-28	69.390	70.000	68.820	69.980	18.472	4,086,154
2011-04-27	69.360	69.800	69.100	69.640	18.382	3,162,586
2011-04-26	69.060	69.520	68.700	69.160	18.255	3,517,836
2011-04-25	68.070	68.960	67.990	68.650	18.121	2,842,606
2011-04-21	67.850	68.090	67.410	68.060	17.965	2,003,584

← NewerPage 65 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.