Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	73.510	73.820	73.270	73.500	19.183	2,638,640
2011-01-24	73.140	74.500	73.120	73.770	19.253	3,078,610
2011-01-21	73.660	73.660	72.330	73.040	19.063	2,268,850
2011-01-20	72.620	73.750	72.620	73.230	19.112	2,150,704
2011-01-19	72.610	73.170	72.420	72.560	18.938	2,034,996
2011-01-18	72.600	72.995	72.340	72.670	18.966	2,239,314
2011-01-14	72.760	73.230	72.530	73.110	19.081	1,430,580
2011-01-13	72.780	72.930	72.365	72.770	18.992	1,629,260
2011-01-12	72.570	72.780	72.210	72.700	18.974	1,826,220
2011-01-11	72.720	73.030	72.110	72.190	18.841	2,220,584
2011-01-10	72.270	72.760	72.000	72.630	18.956	2,511,492
2011-01-07	72.230	72.450	71.780	72.350	18.883	2,946,276
2011-01-06	72.250	72.430	71.810	72.050	18.804	3,078,330
2011-01-05	72.240	72.660	72.000	72.530	18.930	4,329,476
2011-01-04	72.140	73.220	71.580	73.110	19.081	3,589,250
2011-01-03	71.730	72.190	71.430	71.970	18.784	2,895,864
2010-12-31	70.680	71.100	70.640	70.830	18.486	1,217,344
2010-12-30	71.010	71.250	70.490	70.800	18.478	1,696,790
2010-12-29	71.550	71.570	71.070	71.080	18.551	1,303,608
2010-12-28	71.420	71.570	70.940	71.500	18.661	1,054,580
2010-12-27	71.500	71.620	71.020	71.440	18.645	1,092,406
2010-12-23	71.570	71.720	71.330	71.550	18.674	1,690,480
2010-12-22	70.470	71.920	70.470	71.570	18.679	2,514,138
2010-12-21	70.860	71.000	70.110	70.510	18.402	3,288,370
2010-12-20	70.510	70.960	70.200	70.790	18.476	1,563,286
2010-12-17	70.000	70.510	69.730	70.510	18.402	9,037,090
2010-12-16	70.300	70.650	70.040	70.420	18.379	2,509,710
2010-12-15	70.510	70.720	70.220	70.290	18.345	3,116,396
2010-12-14	70.550	71.050	70.200	70.710	18.455	2,639,196
2010-12-13	70.670	70.990	70.420	70.670	18.444	3,399,474
2010-12-10	69.860	70.600	69.650	70.370	18.366	2,813,776
2010-12-09	69.490	69.910	68.654	69.820	18.222	3,887,554
2010-12-08	70.160	70.520	69.360	69.430	18.121	7,366,086
2010-12-07	71.760	71.900	70.340	70.410	18.376	5,072,872
2010-12-06	72.310	72.320	71.290	71.330	18.616	2,581,620
2010-12-03	72.110	72.700	71.990	72.390	18.893	3,488,696
2010-12-02	71.950	72.550	71.780	72.350	18.883	3,821,434
2010-12-01	71.960	72.210	71.370	71.850	18.752	4,107,562
2010-11-30	71.660	71.740	71.120	71.240	18.593	4,612,404
2010-11-29	72.030	72.050	71.220	71.950	18.778	1,897,552
2010-11-26	71.810	72.790	71.750	72.320	18.875	832,414
2010-11-24	72.520	72.850	72.250	72.490	18.919	2,276,790
2010-11-23	72.970	72.970	71.800	72.350	18.883	3,116,792
2010-11-22	73.280	73.550	72.570	73.420	19.162	3,651,990
2010-11-19	73.010	74.190	72.460	73.740	19.245	5,223,006
2010-11-18	73.250	73.450	72.750	73.190	19.102	3,347,498
2010-11-17	71.710	73.000	71.710	72.650	18.961	4,948,206
2010-11-16	72.100	72.650	71.640	71.990	18.789	2,878,840
2010-11-15	72.400	72.850	72.380	72.550	18.935	2,373,334
2010-11-12	73.060	73.180	72.160	72.260	18.859	2,537,520
2010-11-11	72.910	73.700	72.910	73.410	19.159	3,903,100
2010-11-10	73.710	73.760	72.610	73.320	19.136	3,439,036
2010-11-09	74.500	74.730	73.720	73.840	19.272	3,622,344
2010-11-08	75.010	75.230	74.640	75.210	19.413	2,505,922
2010-11-05	75.500	75.690	74.950	75.400	19.462	2,556,786
2010-11-04	75.180	75.760	74.871	75.400	19.462	4,254,028
2010-11-03	74.580	74.710	73.790	74.660	19.271	2,412,202
2010-11-02	74.140	74.830	74.140	74.560	19.245	2,692,826
2010-11-01	75.370	77.080	73.200	73.830	19.056	6,214,002
2010-10-29	73.950	74.640	73.660	74.530	19.237	4,323,988

← NewerPage 67 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.