Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	76.730	77.770	75.980	77.550	19.591	4,337,718
2010-02-10	77.710	77.710	75.950	76.670	19.369	3,912,034
2010-02-09	75.910	76.940	75.540	76.260	19.265	4,271,640
2010-02-08	77.050	77.350	76.220	76.290	19.083	2,016,720
2010-02-05	76.970	77.210	75.520	77.090	19.283	3,782,578
2010-02-04	79.080	80.180	77.040	77.110	19.288	4,706,130
2010-02-03	79.000	79.930	78.780	79.740	19.946	3,268,606
2010-02-02	77.290	79.730	76.610	78.780	19.706	3,426,440
2010-02-01	76.620	77.430	75.900	77.230	19.318	2,784,470
2010-01-29	77.490	77.820	76.230	76.310	19.088	5,057,520
2010-01-28	78.850	79.030	77.080	77.100	19.286	3,261,586
2010-01-27	79.300	79.300	77.720	78.720	19.691	2,064,112
2010-01-26	78.590	79.550	78.100	79.310	19.839	2,595,690
2010-01-25	79.200	79.240	77.760	78.730	19.694	2,351,996
2010-01-22	79.740	79.810	78.480	78.540	19.646	2,911,208
2010-01-21	81.580	82.730	79.300	79.750	19.949	4,967,956
2010-01-20	81.950	81.950	80.060	81.060	20.276	2,526,886
2010-01-19	81.900	82.190	80.870	82.160	20.552	1,768,010
2010-01-15	82.550	82.620	80.930	81.850	20.474	3,839,734
2010-01-14	82.870	83.090	82.150	82.800	20.712	1,931,814
2010-01-13	81.710	83.010	81.660	82.880	20.732	2,208,216
2010-01-12	81.770	82.120	81.200	81.720	20.441	3,572,656
2010-01-11	79.980	81.530	79.750	81.050	20.274	4,028,082
2010-01-08	80.380	80.570	79.220	79.510	19.889	3,305,470
2010-01-07	80.960	81.030	80.250	80.280	20.081	2,501,544
2010-01-06	80.790	81.340	80.420	81.250	20.324	2,023,782
2010-01-05	82.280	82.300	80.360	80.840	20.221	2,314,156
2010-01-04	82.100	82.730	81.755	82.150	20.549	2,098,746
2009-12-31	83.400	83.400	81.820	81.840	20.471	1,319,562
2009-12-30	82.880	83.480	82.770	83.080	20.782	1,089,794
2009-12-29	83.700	83.780	83.170	83.260	20.827	1,029,888
2009-12-28	83.490	83.740	83.150	83.350	20.849	1,344,828
2009-12-24	82.980	83.580	82.980	83.450	20.874	519,644
2009-12-23	82.900	83.260	82.550	82.810	20.714	1,622,052
2009-12-22	84.250	84.440	82.730	82.880	20.732	2,141,006
2009-12-21	83.460	84.245	83.090	84.010	21.014	2,612,548
2009-12-18	81.000	83.250	81.000	83.040	20.772	5,776,222
2009-12-17	82.050	83.340	81.780	82.730	20.694	3,130,504
2009-12-16	83.450	83.450	82.150	82.350	20.599	2,013,958
2009-12-15	83.370	83.670	82.460	83.000	20.762	2,138,928
2009-12-14	83.700	84.125	83.310	83.760	20.952	2,433,824
2009-12-11	81.870	83.110	81.680	83.060	20.777	2,059,230
2009-12-10	81.350	82.090	80.810	81.750	20.449	2,699,106
2009-12-09	80.930	81.000	80.370	80.880	20.231	1,488,678
2009-12-08	80.830	81.230	80.090	80.920	20.241	2,364,952
2009-12-07	80.600	81.590	80.460	81.150	20.299	2,091,880
2009-12-04	81.780	82.190	79.130	80.460	20.126	3,118,630
2009-12-03	81.630	82.160	80.860	81.060	20.276	2,343,674
2009-12-02	81.120	82.310	80.890	81.520	20.391	2,541,264
2009-12-01	79.240	81.090	78.870	81.050	20.274	2,921,780
2009-11-30	78.570	79.230	78.250	78.650	19.674	2,338,636
2009-11-27	78.700	79.290	78.100	78.500	19.636	702,788
2009-11-25	79.330	80.300	79.060	80.060	20.026	1,062,446
2009-11-24	79.120	79.500	78.620	79.260	19.826	1,341,508
2009-11-23	78.270	79.470	78.270	78.940	19.746	1,011,004
2009-11-20	77.520	78.140	77.210	77.790	19.458	1,741,322
2009-11-19	78.290	78.590	77.240	77.810	19.463	1,912,842
2009-11-18	79.210	79.460	78.540	78.720	19.691	1,642,468
2009-11-17	79.680	79.840	79.230	79.420	19.866	940,322
2009-11-16	78.850	79.990	78.762	79.670	19.929	2,220,730

← NewerPage 71 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.