Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	67.610	68.250	67.480	67.700	17.870	3,412,954
2011-04-19	66.190	67.150	65.811	67.130	17.719	3,976,798
2011-04-18	66.280	66.380	65.650	65.970	17.413	2,783,486
2011-04-15	65.750	66.850	65.700	66.520	17.558	3,260,778
2011-04-14	65.280	65.930	65.150	65.760	17.358	2,843,256
2011-04-13	65.700	65.960	65.360	65.530	17.297	3,803,662
2011-04-12	65.370	65.700	65.190	65.360	17.252	4,207,596
2011-04-11	66.310	66.400	65.220	65.440	17.273	6,384,884
2011-04-08	66.860	67.160	66.080	66.300	17.500	3,735,830
2011-04-07	67.160	67.200	66.630	66.650	17.593	2,525,994
2011-04-06	66.850	67.690	66.850	67.220	17.743	3,476,036
2011-04-05	67.320	67.370	66.620	66.740	17.616	4,014,324
2011-04-04	67.870	67.890	67.140	67.340	17.775	2,350,570
2011-04-01	67.690	67.787	67.200	67.640	17.854	2,439,032
2011-03-31	68.000	68.580	67.030	67.210	17.740	3,530,392
2011-03-30	67.470	68.510	67.470	68.000	17.949	2,817,034
2011-03-29	66.650	67.530	66.560	67.330	17.772	2,286,630
2011-03-28	66.900	67.140	66.560	66.600	17.579	2,030,946
2011-03-25	67.030	67.150	66.430	66.610	17.582	2,424,414
2011-03-24	67.260	67.640	66.900	67.000	17.685	2,328,558
2011-03-23	66.750	67.200	66.360	66.940	17.669	2,200,944
2011-03-22	65.850	67.170	65.610	66.900	17.659	5,032,808
2011-03-21	66.400	66.400	65.510	65.690	17.339	4,367,088
2011-03-18	65.920	66.020	65.250	65.640	17.326	6,672,802
2011-03-17	66.880	67.000	64.720	65.470	17.281	7,487,482
2011-03-16	68.400	68.470	66.310	66.650	17.593	5,554,268
2011-03-15	68.910	69.310	68.090	68.490	18.078	6,616,080
2011-03-14	70.990	71.950	69.320	70.090	18.501	9,819,512
2011-03-11	73.590	74.040	73.460	73.690	19.451	1,820,554
2011-03-10	73.560	74.190	73.220	73.630	19.435	2,876,580
2011-03-09	73.320	74.260	73.208	74.180	19.580	1,851,176
2011-03-08	72.970	73.540	72.380	73.300	19.348	2,920,218
2011-03-07	72.540	73.380	72.330	72.940	19.253	2,789,608
2011-03-04	72.640	72.910	71.640	72.250	19.071	2,039,454
2011-03-03	71.540	72.970	71.500	72.580	19.158	2,952,224
2011-03-02	71.000	71.490	70.700	71.150	18.780	2,486,440
2011-03-01	71.420	71.760	70.850	70.880	18.709	2,551,884
2011-02-28	71.050	71.830	71.000	71.200	18.794	3,420,446
2011-02-25	71.160	71.220	70.570	70.930	18.722	1,495,324
2011-02-24	71.210	71.280	70.610	70.810	18.691	2,434,408
2011-02-23	71.480	71.670	71.040	71.090	18.765	1,818,858
2011-02-22	71.250	71.670	71.120	71.460	18.862	1,572,014
2011-02-18	71.560	71.880	71.500	71.710	18.928	1,361,072
2011-02-17	71.220	72.000	71.210	71.810	18.955	1,614,758
2011-02-16	71.920	72.065	71.050	71.360	18.836	1,385,284
2011-02-15	71.260	71.960	71.050	71.830	18.960	1,732,182
2011-02-14	72.170	72.170	71.140	71.360	18.836	3,340,306
2011-02-11	72.110	72.470	72.000	72.110	19.034	2,056,912
2011-02-10	72.360	72.610	72.180	72.490	19.134	1,685,422
2011-02-09	72.060	72.630	72.060	72.620	19.168	1,627,926
2011-02-08	73.250	73.250	72.420	72.700	19.190	2,179,546
2011-02-07	73.440	73.960	73.320	73.910	19.290	2,818,296
2011-02-04	73.300	73.360	72.380	73.250	19.118	1,946,030
2011-02-03	73.380	73.490	72.955	73.210	19.107	2,212,320
2011-02-02	73.520	73.690	73.240	73.330	19.138	1,950,030
2011-02-01	72.550	73.890	72.525	73.860	19.277	3,008,514
2011-01-31	72.220	72.470	71.970	72.170	18.836	2,926,874
2011-01-28	72.720	73.070	72.000	72.070	18.810	1,919,912
2011-01-27	73.130	73.280	72.320	72.790	18.998	2,073,346
2011-01-26	73.610	73.730	72.720	73.130	19.086	1,754,438

← NewerPage 66 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.