Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-20 | 79.730 | 80.040 | 79.340 | 79.810 | 19.769 | 1,900,610 |
| 2009-08-19 | 78.540 | 80.230 | 78.470 | 79.540 | 19.702 | 3,446,592 |
| 2009-08-18 | 78.130 | 79.120 | 77.911 | 79.050 | 19.581 | 2,324,678 |
| 2009-08-17 | 78.590 | 78.670 | 77.450 | 78.150 | 19.358 | 2,358,104 |
| 2009-08-14 | 79.820 | 80.270 | 78.630 | 79.060 | 19.584 | 2,025,076 |
| 2009-08-13 | 79.870 | 80.100 | 78.750 | 79.800 | 19.767 | 1,910,286 |
| 2009-08-12 | 78.630 | 80.530 | 78.380 | 79.780 | 19.762 | 2,288,150 |
| 2009-08-11 | 77.910 | 79.230 | 77.590 | 78.790 | 19.517 | 1,875,604 |
| 2009-08-10 | 78.130 | 78.250 | 76.890 | 77.980 | 19.316 | 1,062,652 |
| 2009-08-07 | 79.530 | 79.910 | 78.751 | 78.870 | 19.351 | 1,991,786 |
| 2009-08-06 | 77.180 | 79.150 | 77.010 | 78.900 | 19.358 | 3,682,830 |
| 2009-08-05 | 78.290 | 78.290 | 76.470 | 77.370 | 18.983 | 2,542,528 |
| 2009-08-04 | 80.900 | 80.900 | 77.830 | 78.250 | 19.199 | 3,083,186 |
| 2009-08-03 | 81.120 | 81.510 | 80.130 | 80.980 | 19.868 | 1,998,544 |
| 2009-07-31 | 81.020 | 81.300 | 80.250 | 80.330 | 19.709 | 2,341,496 |
| 2009-07-30 | 79.970 | 81.440 | 79.830 | 80.740 | 19.809 | 2,570,408 |
| 2009-07-29 | 79.220 | 79.950 | 78.380 | 79.330 | 19.464 | 2,120,128 |
| 2009-07-28 | 79.380 | 80.460 | 78.510 | 79.540 | 19.515 | 2,759,752 |
| 2009-07-27 | 80.980 | 81.260 | 79.860 | 80.260 | 19.692 | 2,106,068 |
| 2009-07-24 | 79.190 | 81.050 | 79.090 | 80.960 | 19.863 | 2,316,904 |
| 2009-07-23 | 76.860 | 79.920 | 76.860 | 79.390 | 19.478 | 3,454,490 |
| 2009-07-22 | 77.140 | 77.700 | 76.320 | 77.250 | 18.953 | 2,294,608 |
| 2009-07-21 | 76.480 | 77.850 | 76.290 | 77.590 | 19.037 | 2,953,374 |
| 2009-07-20 | 73.510 | 76.360 | 71.760 | 76.270 | 18.713 | 3,846,348 |
| 2009-07-17 | 75.650 | 75.660 | 74.160 | 74.860 | 18.367 | 1,782,528 |
| 2009-07-16 | 75.580 | 75.830 | 74.370 | 75.640 | 18.558 | 1,891,008 |
| 2009-07-15 | 75.250 | 75.620 | 74.200 | 75.580 | 18.543 | 3,052,692 |
| 2009-07-14 | 73.990 | 74.920 | 73.500 | 74.820 | 18.357 | 2,593,368 |
| 2009-07-13 | 72.710 | 73.910 | 72.260 | 73.750 | 18.094 | 1,806,236 |
| 2009-07-10 | 72.910 | 73.620 | 72.400 | 72.710 | 17.839 | 2,091,642 |
| 2009-07-09 | 73.290 | 73.923 | 72.361 | 73.430 | 18.016 | 1,701,210 |
| 2009-07-08 | 73.650 | 74.580 | 72.680 | 73.270 | 17.977 | 2,611,864 |
| 2009-07-07 | 75.220 | 75.360 | 73.000 | 73.080 | 17.930 | 2,078,420 |
| 2009-07-06 | 74.470 | 76.400 | 74.150 | 75.470 | 18.516 | 2,112,000 |
| 2009-07-02 | 77.540 | 77.540 | 74.680 | 74.680 | 18.323 | 1,860,666 |
| 2009-07-01 | 77.730 | 78.690 | 77.550 | 78.180 | 19.181 | 1,613,382 |
| 2009-06-30 | 78.380 | 78.380 | 76.940 | 77.520 | 19.019 | 2,712,940 |
| 2009-06-29 | 76.630 | 78.430 | 76.500 | 78.230 | 19.194 | 2,809,516 |
| 2009-06-26 | 77.330 | 77.510 | 76.370 | 76.430 | 18.752 | 5,997,536 |
| 2009-06-25 | 76.910 | 78.020 | 75.750 | 77.510 | 19.017 | 4,705,104 |
| 2009-06-24 | 76.120 | 76.820 | 74.780 | 75.540 | 18.534 | 2,286,142 |
| 2009-06-23 | 76.620 | 76.620 | 75.390 | 75.770 | 18.590 | 2,026,884 |
| 2009-06-22 | 76.780 | 77.540 | 76.020 | 76.730 | 18.826 | 2,693,542 |
| 2009-06-19 | 78.220 | 78.780 | 76.770 | 76.870 | 18.860 | 5,222,902 |
| 2009-06-18 | 76.830 | 78.430 | 76.420 | 78.160 | 19.176 | 2,417,930 |
| 2009-06-17 | 76.220 | 77.100 | 75.310 | 76.220 | 18.700 | 2,151,378 |
| 2009-06-16 | 76.330 | 77.380 | 75.940 | 76.480 | 18.764 | 3,012,918 |
| 2009-06-15 | 77.470 | 77.810 | 75.430 | 76.240 | 18.705 | 2,012,004 |
| 2009-06-12 | 75.820 | 78.667 | 74.950 | 78.240 | 19.196 | 3,201,792 |
| 2009-06-11 | 74.430 | 77.090 | 74.100 | 76.010 | 18.649 | 2,783,510 |
| 2009-06-10 | 73.500 | 74.860 | 73.500 | 74.510 | 18.281 | 2,148,550 |
| 2009-06-09 | 73.805 | 74.530 | 73.040 | 73.460 | 18.023 | 2,564,284 |
| 2009-06-08 | 73.910 | 74.800 | 72.910 | 73.500 | 18.033 | 2,410,666 |
| 2009-06-05 | 74.890 | 75.620 | 73.670 | 74.170 | 18.198 | 2,054,206 |
| 2009-06-04 | 74.650 | 74.860 | 73.930 | 74.440 | 18.264 | 1,861,268 |
| 2009-06-03 | 75.520 | 75.770 | 73.350 | 74.140 | 18.190 | 2,242,616 |
| 2009-06-02 | 76.670 | 77.400 | 75.170 | 75.580 | 18.543 | 2,843,558 |
| 2009-06-01 | 75.390 | 76.930 | 74.940 | 76.800 | 18.843 | 3,132,714 |
| 2009-05-29 | 74.120 | 74.910 | 73.310 | 74.620 | 18.308 | 2,103,052 |
| 2009-05-28 | 72.580 | 73.970 | 72.180 | 73.680 | 18.077 | 2,391,226 |
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.
