Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	77.500	77.500	75.870	76.660	19.581	4,144,906
2010-05-07	76.600	76.950	74.790	75.790	19.146	5,553,882
2010-05-06	79.080	79.330	72.600	76.600	19.351	5,060,754
2010-05-05	79.220	79.990	78.590	79.190	20.005	2,294,698
2010-05-04	81.000	81.085	79.260	79.640	20.119	2,106,844
2010-05-03	81.540	81.960	81.100	81.570	20.607	2,316,676
2010-04-30	80.690	81.880	80.250	81.290	20.536	2,844,542
2010-04-29	80.220	81.150	79.660	80.550	20.349	1,909,454
2010-04-28	80.860	81.070	79.710	79.950	20.197	3,945,528
2010-04-27	81.170	82.140	80.180	80.360	20.301	2,119,166
2010-04-26	82.250	82.560	81.700	81.730	20.647	1,943,078
2010-04-23	81.810	82.290	81.380	82.280	20.786	1,891,242
2010-04-22	81.650	82.210	81.110	82.080	20.735	2,815,168
2010-04-21	81.590	82.190	81.510	82.000	20.715	2,931,198
2010-04-20	80.910	81.700	80.740	81.700	20.639	1,967,798
2010-04-19	80.010	80.620	79.710	80.550	20.349	2,256,152
2010-04-16	81.000	81.240	79.890	80.190	20.258	2,731,958
2010-04-15	81.490	81.620	80.680	81.060	20.478	2,613,296
2010-04-14	81.780	82.240	81.010	81.380	20.559	3,000,428
2010-04-13	82.110	82.110	81.140	81.660	20.629	2,600,438
2010-04-12	82.590	82.850	82.030	82.210	20.768	1,556,152
2010-04-09	81.940	82.370	81.080	82.260	20.781	1,747,802
2010-04-08	81.940	82.250	81.430	81.970	20.708	2,679,000
2010-04-07	83.780	83.920	81.720	82.100	20.740	4,737,606
2010-04-06	81.390	84.330	80.930	84.070	21.238	4,417,646
2010-04-05	82.340	82.340	80.080	81.610	20.617	5,495,006
2010-04-01	81.760	82.655	81.630	82.320	20.796	1,571,190
2010-03-31	81.560	81.860	80.760	81.350	20.551	1,784,586
2010-03-30	81.470	82.115	81.240	82.050	20.728	1,928,680
2010-03-29	80.600	81.750	80.560	81.610	20.617	1,899,118
2010-03-26	79.350	80.480	79.130	80.280	20.281	2,699,172
2010-03-25	79.390	79.890	78.500	79.390	20.056	3,907,228
2010-03-24	80.000	80.000	79.150	79.200	20.008	1,626,248
2010-03-23	80.020	80.530	79.740	80.070	20.228	1,919,814
2010-03-22	80.400	80.870	79.850	79.910	20.187	2,265,882
2010-03-19	80.340	80.910	80.120	80.690	20.384	3,850,018
2010-03-18	80.370	80.440	79.420	80.370	20.303	3,107,590
2010-03-17	80.310	80.650	79.770	80.580	20.356	2,582,780
2010-03-16	78.950	80.380	78.420	80.260	20.276	1,991,308
2010-03-15	78.360	78.920	77.910	78.810	19.909	1,478,424
2010-03-12	79.870	79.870	78.140	78.250	19.768	1,435,716
2010-03-11	79.290	79.800	78.940	79.800	20.159	1,513,450
2010-03-10	79.020	79.570	78.890	79.520	20.089	2,012,124
2010-03-09	79.340	79.580	78.900	79.170	20.000	2,508,296
2010-03-08	79.470	79.690	79.280	79.550	20.096	2,160,072
2010-03-05	78.280	79.640	77.990	79.450	20.071	2,965,096
2010-03-04	77.730	78.280	77.270	78.240	19.765	2,235,962
2010-03-03	78.450	78.645	77.650	77.830	19.662	2,362,728
2010-03-02	78.130	78.720	78.130	78.450	19.818	3,684,310
2010-03-01	76.070	78.150	75.970	77.770	19.647	2,696,156
2010-02-26	76.420	76.760	75.870	75.970	19.192	2,905,226
2010-02-25	76.370	76.560	75.250	76.520	19.331	2,463,894
2010-02-24	77.440	77.440	75.690	76.730	19.384	2,833,358
2010-02-23	77.690	77.890	76.900	77.400	19.553	2,335,096
2010-02-22	79.180	79.180	77.610	77.720	19.634	2,178,282
2010-02-19	77.990	78.820	77.390	78.750	19.894	3,547,942
2010-02-18	78.090	78.750	77.700	78.040	19.715	2,953,866
2010-02-17	79.440	79.520	77.840	78.260	19.770	4,120,224
2010-02-16	77.770	79.000	77.550	78.990	19.955	2,126,630
2010-02-12	76.520	77.230	76.300	77.140	19.487	3,290,768

← NewerPage 70 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.