Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	79.350	79.660	78.300	78.940	20.163	1,955,110
2010-08-03	79.190	80.000	76.500	79.180	20.224	1,920,380
2010-08-02	78.350	79.790	78.350	79.560	20.321	2,994,272
2010-07-30	77.560	78.080	77.160	77.510	19.798	2,904,008
2010-07-29	79.790	80.000	77.915	78.200	19.974	3,123,288
2010-07-28	79.610	80.030	79.270	79.350	20.268	2,533,330
2010-07-27	78.310	79.860	77.970	79.780	20.378	2,720,708
2010-07-26	78.450	79.000	78.310	78.820	20.132	2,270,460
2010-07-23	78.120	78.950	77.610	78.290	19.997	2,449,890
2010-07-22	77.260	78.510	77.050	78.270	19.992	3,262,708
2010-07-21	78.220	78.370	76.150	76.550	19.552	2,076,110
2010-07-20	76.610	78.100	76.330	78.000	19.923	2,254,540
2010-07-19	76.640	77.870	76.160	77.640	19.831	3,022,752
2010-07-16	76.760	77.000	75.730	75.960	19.402	2,517,478
2010-07-15	75.990	77.250	75.750	77.040	19.678	2,546,676
2010-07-14	76.200	76.420	75.325	76.180	19.458	2,551,628
2010-07-13	76.370	77.130	75.880	76.560	19.555	2,559,808
2010-07-12	75.590	76.490	75.550	76.010	19.415	2,221,380
2010-07-09	74.570	76.250	74.330	76.110	19.440	4,124,150
2010-07-08	74.880	74.920	74.160	74.640	19.065	3,150,630
2010-07-07	72.330	74.320	72.290	74.290	18.975	2,680,846
2010-07-06	71.530	72.520	70.990	72.180	18.436	2,831,910
2010-07-02	71.340	71.740	70.460	70.700	18.058	2,835,898
2010-07-01	71.720	71.730	70.350	71.190	18.183	2,762,484
2010-06-30	72.120	72.910	71.430	71.620	18.293	3,451,904
2010-06-29	73.200	73.200	72.010	72.440	18.503	2,841,664
2010-06-28	73.690	74.300	73.230	73.930	18.883	2,036,090
2010-06-25	73.130	73.970	72.300	73.430	18.756	3,198,256
2010-06-24	73.380	74.390	72.950	73.090	18.669	2,851,848
2010-06-23	74.780	74.970	73.240	73.510	18.776	3,069,264
2010-06-22	76.130	76.630	74.450	74.740	19.090	5,751,354
2010-06-21	78.580	78.720	76.820	77.380	19.764	2,290,794
2010-06-18	78.010	78.360	77.675	78.100	19.948	1,864,356
2010-06-17	77.690	78.080	76.790	77.970	19.915	2,664,394
2010-06-16	76.310	78.120	75.990	77.480	19.790	3,044,314
2010-06-15	75.580	76.790	75.350	76.790	19.614	2,266,048
2010-06-14	74.890	75.740	74.310	75.100	19.182	2,793,866
2010-06-11	72.710	74.500	72.560	74.390	19.001	3,437,042
2010-06-10	73.100	73.550	72.850	73.420	18.753	3,020,860
2010-06-09	73.280	73.430	72.050	72.260	18.457	3,578,130
2010-06-08	72.160	73.010	71.860	72.790	18.592	4,235,780
2010-06-07	72.240	73.410	72.010	72.350	18.480	3,506,226
2010-06-04	73.610	73.630	71.740	71.990	18.388	6,268,884
2010-06-03	74.650	74.940	74.300	74.550	19.042	3,788,556
2010-06-02	73.620	74.330	73.070	74.270	18.970	3,163,158
2010-06-01	74.940	75.310	73.130	73.230	18.704	3,514,130
2010-05-28	76.020	76.250	74.670	75.070	19.174	4,543,330
2010-05-27	73.730	75.820	73.610	75.820	19.366	3,329,734
2010-05-26	73.370	73.935	72.800	73.170	18.689	3,062,190
2010-05-25	72.400	72.950	71.280	72.820	18.600	3,529,540
2010-05-24	74.190	75.140	73.645	73.800	18.850	2,683,472
2010-05-21	74.000	75.050	72.930	74.600	19.054	4,100,490
2010-05-20	75.400	76.380	74.550	74.740	19.090	2,738,636
2010-05-19	76.810	77.290	76.370	76.800	19.616	2,519,614
2010-05-18	77.600	78.100	76.820	76.950	19.655	2,912,016
2010-05-17	77.570	77.780	76.640	77.470	19.787	3,061,124
2010-05-14	78.210	78.670	77.150	77.420	19.775	3,037,668
2010-05-13	78.660	79.780	77.820	78.670	20.094	3,219,072
2010-05-12	77.480	79.260	77.480	78.970	20.171	2,968,410
2010-05-11	76.090	78.560	75.780	77.630	19.828	3,217,174

← NewerPage 69 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.