Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	73.600	74.210	73.600	73.970	19.092	4,085,000
2010-10-27	73.650	73.650	72.670	73.260	18.909	4,469,298
2010-10-26	73.610	74.345	73.280	74.100	19.126	3,370,610
2010-10-25	74.530	74.750	73.270	73.730	19.031	3,680,390
2010-10-22	75.160	75.580	74.500	74.590	19.252	3,859,628
2010-10-21	77.000	77.370	75.080	75.280	19.431	5,067,652
2010-10-20	76.780	77.630	76.710	77.110	19.903	2,297,592
2010-10-19	76.770	77.070	76.350	76.530	19.753	2,787,596
2010-10-18	77.090	77.725	77.025	77.460	19.993	1,404,382
2010-10-15	77.540	77.690	76.520	76.970	19.867	2,891,398
2010-10-14	77.340	77.750	76.880	77.000	19.875	2,436,102
2010-10-13	77.260	77.620	76.870	77.300	19.952	2,719,046
2010-10-12	76.940	77.050	76.400	76.810	19.825	2,713,212
2010-10-11	76.150	77.880	76.110	77.140	19.911	2,886,422
2010-10-08	76.310	76.720	75.920	76.120	19.647	2,855,742
2010-10-07	77.030	77.120	76.410	76.440	19.730	2,868,028
2010-10-06	77.440	77.590	76.460	76.670	19.789	3,793,430
2010-10-05	77.310	77.900	76.890	77.640	20.040	2,592,116
2010-10-04	77.170	77.490	76.160	76.660	19.787	2,368,846
2010-10-01	76.700	77.415	76.510	77.170	19.918	2,491,180
2010-09-30	77.440	77.740	76.300	76.530	19.753	2,669,726
2010-09-29	77.430	77.510	76.460	77.240	19.936	2,323,366
2010-09-28	77.520	77.700	76.590	77.560	20.019	3,294,554
2010-09-27	77.050	77.930	76.700	77.250	19.939	3,293,016
2010-09-24	76.690	77.490	76.690	77.050	19.887	3,610,040
2010-09-23	76.410	77.100	75.880	76.400	19.720	4,006,480
2010-09-22	76.390	77.390	76.390	77.050	19.887	3,843,524
2010-09-21	76.540	76.800	76.020	76.380	19.715	5,341,276
2010-09-20	76.290	77.094	76.160	76.750	19.810	4,421,712
2010-09-17	78.160	78.160	76.545	76.680	19.792	5,352,830
2010-09-16	78.120	78.440	77.550	77.700	20.055	2,928,764
2010-09-15	78.070	78.550	77.460	78.370	20.228	2,735,442
2010-09-14	78.280	78.850	77.040	78.140	20.169	4,268,916
2010-09-13	80.680	80.680	79.390	79.560	20.535	2,807,010
2010-09-10	80.180	80.430	79.720	80.090	20.672	2,288,202
2010-09-09	80.350	80.790	80.180	80.320	20.731	2,517,870
2010-09-08	80.010	80.420	79.460	79.620	20.551	1,975,004
2010-09-07	79.580	80.260	79.580	79.770	20.590	2,613,246
2010-09-03	80.410	80.800	79.700	79.970	20.641	3,027,598
2010-09-02	80.590	80.680	79.580	79.930	20.631	2,134,084
2010-09-01	79.280	80.550	79.250	80.330	20.734	4,574,350
2010-08-31	77.940	79.230	77.366	78.840	20.349	2,643,710
2010-08-30	79.550	79.670	78.350	78.350	20.223	2,369,462
2010-08-27	77.820	80.090	77.590	79.640	20.556	4,937,760
2010-08-26	78.670	78.760	77.460	77.500	20.004	2,703,880
2010-08-25	77.900	78.450	77.210	78.310	20.213	2,542,954
2010-08-24	77.690	78.860	77.510	78.170	20.177	2,896,678
2010-08-23	78.020	79.030	77.790	78.390	20.233	2,200,568
2010-08-20	77.290	77.770	76.580	77.460	19.993	2,185,568
2010-08-19	79.100	79.100	77.040	77.860	20.097	2,427,728
2010-08-18	79.270	79.660	78.340	79.380	20.489	2,586,020
2010-08-17	78.660	79.830	78.370	79.230	20.450	2,217,332
2010-08-16	77.780	78.230	77.070	78.160	20.174	3,069,790
2010-08-13	77.630	79.030	77.520	78.110	20.161	1,888,008
2010-08-12	77.460	78.380	77.170	77.920	20.112	2,367,802
2010-08-11	78.590	78.913	78.060	78.580	20.282	2,868,066
2010-08-10	78.640	79.800	77.860	79.550	20.533	3,142,032
2010-08-09	80.000	80.200	79.500	79.650	20.344	3,075,228
2010-08-06	78.630	79.980	78.630	79.750	20.370	3,297,930
2010-08-05	78.590	79.690	78.200	79.480	20.301	3,603,400

← NewerPage 68 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.