Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	76.900	78.820	76.380	78.640	19.671	3,362,384
2009-11-12	77.560	78.220	76.720	76.790	19.208	1,150,752
2009-11-11	77.950	78.150	77.140	77.560	19.401	1,393,912
2009-11-10	77.200	78.290	77.200	77.530	19.393	1,691,954
2009-11-09	77.070	77.580	76.470	77.580	19.406	1,492,328
2009-11-06	77.860	77.860	76.520	77.010	19.076	1,640,106
2009-11-05	77.370	77.880	76.860	77.680	19.242	1,666,472
2009-11-04	77.490	77.700	76.270	76.820	19.029	2,266,132
2009-11-03	77.200	77.260	76.100	76.260	18.890	2,289,952
2009-11-02	76.990	77.955	76.462	77.200	19.123	2,210,188
2009-10-30	78.460	78.760	76.560	76.720	19.004	2,843,678
2009-10-29	77.810	78.670	77.150	78.550	19.457	1,728,638
2009-10-28	78.380	78.830	77.240	77.640	19.232	2,938,166
2009-10-27	78.570	79.440	78.020	78.380	19.415	2,178,922
2009-10-26	79.260	80.490	78.210	78.410	19.423	2,333,592
2009-10-23	80.860	80.890	78.790	79.290	19.640	2,014,498
2009-10-22	80.500	81.320	79.500	80.890	20.037	2,571,356
2009-10-21	80.010	81.810	79.800	80.750	20.002	2,360,756
2009-10-20	81.190	81.820	79.400	80.000	19.816	1,527,938
2009-10-19	80.420	81.170	80.360	80.970	20.057	3,051,350
2009-10-16	79.620	80.910	79.300	80.640	19.975	2,099,938
2009-10-15	78.230	80.470	78.230	80.150	19.854	3,098,604
2009-10-14	79.340	79.470	78.270	78.820	19.524	2,124,816
2009-10-13	79.680	80.050	78.700	78.810	19.522	1,949,756
2009-10-12	79.810	80.450	79.620	80.020	19.821	1,904,310
2009-10-09	79.120	80.630	79.120	79.730	19.749	4,252,616
2009-10-08	78.980	79.370	78.590	78.860	19.534	2,691,216
2009-10-07	78.740	79.270	78.540	78.940	19.554	1,673,410
2009-10-06	78.900	79.610	78.350	79.220	19.623	2,842,812
2009-10-05	77.750	79.090	77.020	78.720	19.499	2,599,358
2009-10-02	77.170	77.670	77.000	77.380	19.167	2,223,184
2009-10-01	79.240	79.330	77.660	77.820	19.276	2,187,404
2009-09-30	80.350	80.450	79.300	79.860	19.782	2,441,590
2009-09-29	79.800	80.660	79.500	80.460	19.930	2,619,644
2009-09-28	79.540	80.300	79.430	79.800	19.767	985,762
2009-09-25	79.530	80.000	79.300	79.360	19.658	1,014,356
2009-09-24	80.520	81.100	79.620	79.820	19.772	1,612,660
2009-09-23	80.110	81.720	80.110	80.210	19.868	1,924,606
2009-09-22	80.510	80.800	79.990	80.430	19.923	1,848,928
2009-09-21	80.580	81.090	79.410	80.590	19.962	2,652,672
2009-09-18	80.570	81.260	79.770	80.890	20.037	4,011,250
2009-09-17	79.620	80.200	79.340	79.580	19.712	2,681,224
2009-09-16	78.740	80.050	78.290	80.030	19.824	3,347,404
2009-09-15	78.390	78.650	77.520	78.480	19.440	3,641,574
2009-09-14	77.560	78.590	77.330	78.490	19.442	2,908,754
2009-09-11	78.440	78.440	77.580	77.690	19.244	2,446,900
2009-09-10	78.950	78.950	77.920	78.080	19.341	2,778,418
2009-09-09	79.540	79.550	78.570	78.960	19.559	2,672,198
2009-09-08	79.930	79.930	79.060	79.530	19.700	1,747,746
2009-09-04	79.700	79.800	79.110	79.580	19.712	1,728,636
2009-09-03	78.590	79.510	78.590	79.480	19.688	1,935,804
2009-09-02	78.730	79.150	78.230	78.490	19.442	1,776,448
2009-09-01	78.520	79.830	78.520	78.830	19.527	3,029,946
2009-08-31	79.860	79.860	78.573	79.000	19.569	1,730,466
2009-08-28	80.330	80.690	79.310	79.950	19.804	3,426,250
2009-08-27	80.680	80.910	79.710	80.250	19.878	2,855,686
2009-08-26	81.490	81.950	80.700	81.000	20.064	2,558,410
2009-08-25	81.795	82.340	81.600	81.790	20.260	3,344,274
2009-08-24	81.890	82.390	81.140	81.720	20.242	2,339,506
2009-08-21	80.110	81.920	79.960	81.780	20.257	2,194,248

← NewerPage 72 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.