Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-27 | 73.740 | 73.900 | 72.230 | 72.510 | 17.790 | 1,995,960 |
| 2009-05-26 | 72.410 | 73.740 | 71.190 | 73.740 | 18.092 | 2,328,352 |
| 2009-05-22 | 72.100 | 73.190 | 72.030 | 72.580 | 17.807 | 2,888,642 |
| 2009-05-21 | 73.880 | 73.980 | 71.750 | 72.100 | 17.690 | 3,771,770 |
| 2009-05-20 | 75.390 | 76.110 | 73.890 | 74.080 | 18.175 | 4,374,076 |
| 2009-05-19 | 73.370 | 75.500 | 73.370 | 74.750 | 18.340 | 4,028,484 |
| 2009-05-18 | 73.930 | 74.060 | 71.750 | 73.540 | 18.043 | 4,353,934 |
| 2009-05-15 | 73.140 | 73.930 | 72.550 | 73.420 | 18.014 | 6,786,302 |
| 2009-05-14 | 74.050 | 74.360 | 72.050 | 73.570 | 18.050 | 4,443,588 |
| 2009-05-13 | 74.010 | 75.480 | 73.320 | 73.810 | 18.109 | 7,327,566 |
| 2009-05-12 | 74.250 | 74.520 | 73.040 | 74.310 | 18.232 | 4,275,418 |
| 2009-05-11 | 74.380 | 74.380 | 72.510 | 73.450 | 18.021 | 3,827,918 |
| 2009-05-08 | 75.140 | 76.480 | 74.270 | 74.700 | 18.144 | 4,671,276 |
| 2009-05-07 | 73.750 | 74.790 | 72.970 | 74.580 | 18.114 | 4,545,310 |
| 2009-05-06 | 72.350 | 73.130 | 71.730 | 73.090 | 17.753 | 4,270,182 |
| 2009-05-05 | 70.820 | 72.040 | 70.450 | 71.780 | 17.434 | 5,246,850 |
| 2009-05-04 | 67.570 | 71.080 | 66.890 | 71.080 | 17.264 | 7,738,868 |
| 2009-05-01 | 64.900 | 66.900 | 64.720 | 66.900 | 16.249 | 10,386,588 |
| 2009-04-30 | 65.600 | 65.750 | 63.930 | 64.770 | 15.732 | 4,510,018 |
| 2009-04-29 | 64.820 | 65.400 | 64.190 | 65.030 | 15.795 | 2,961,332 |
| 2009-04-28 | 64.540 | 64.830 | 63.860 | 64.280 | 15.613 | 4,868,910 |
| 2009-04-27 | 64.590 | 65.460 | 63.960 | 64.690 | 15.712 | 6,260,340 |
| 2009-04-24 | 65.160 | 65.460 | 63.500 | 64.000 | 15.545 | 3,406,856 |
| 2009-04-23 | 65.170 | 65.220 | 64.080 | 64.840 | 15.749 | 3,135,774 |
| 2009-04-22 | 65.580 | 65.810 | 64.840 | 65.030 | 15.795 | 2,847,890 |
| 2009-04-21 | 66.900 | 67.150 | 65.920 | 66.130 | 16.062 | 3,126,118 |
| 2009-04-20 | 67.400 | 68.050 | 66.590 | 66.620 | 16.181 | 2,503,628 |
| 2009-04-17 | 67.140 | 68.400 | 66.480 | 68.190 | 16.562 | 3,122,958 |
| 2009-04-16 | 65.680 | 67.160 | 64.850 | 66.850 | 16.237 | 4,472,080 |
| 2009-04-15 | 63.950 | 65.550 | 63.950 | 65.450 | 15.897 | 2,855,672 |
| 2009-04-14 | 63.900 | 64.800 | 63.390 | 63.980 | 15.540 | 2,588,722 |
| 2009-04-13 | 65.780 | 65.910 | 64.170 | 64.440 | 15.652 | 3,853,388 |
| 2009-04-09 | 68.940 | 69.020 | 65.590 | 65.840 | 15.992 | 4,738,348 |
| 2009-04-08 | 68.200 | 68.200 | 66.410 | 67.730 | 16.451 | 3,202,950 |
| 2009-04-07 | 67.290 | 68.985 | 67.030 | 67.850 | 16.480 | 2,731,936 |
| 2009-04-06 | 68.500 | 69.220 | 67.770 | 68.230 | 16.572 | 2,083,756 |
| 2009-04-03 | 69.540 | 69.980 | 68.580 | 69.220 | 16.813 | 2,377,506 |
| 2009-04-02 | 69.740 | 70.470 | 68.250 | 69.640 | 16.915 | 2,574,942 |
| 2009-04-01 | 67.540 | 68.990 | 67.270 | 68.700 | 16.686 | 3,316,468 |
| 2009-03-31 | 67.300 | 68.990 | 67.030 | 68.090 | 16.538 | 2,799,516 |
| 2009-03-30 | 66.760 | 67.660 | 65.910 | 66.930 | 16.256 | 2,149,698 |
| 2009-03-27 | 67.670 | 68.470 | 67.560 | 68.000 | 16.516 | 1,471,120 |
| 2009-03-26 | 67.400 | 68.930 | 66.180 | 68.830 | 16.718 | 2,232,272 |
| 2009-03-25 | 67.570 | 68.420 | 66.200 | 67.020 | 16.278 | 2,000,720 |
| 2009-03-24 | 68.640 | 69.060 | 67.370 | 67.390 | 16.368 | 2,207,808 |
| 2009-03-23 | 67.730 | 69.230 | 67.210 | 69.230 | 16.815 | 1,698,310 |
| 2009-03-20 | 67.590 | 68.560 | 66.780 | 67.050 | 16.285 | 2,907,680 |
| 2009-03-19 | 66.970 | 68.200 | 66.630 | 67.530 | 16.402 | 3,599,256 |
| 2009-03-18 | 63.850 | 67.310 | 62.870 | 66.810 | 16.227 | 6,199,268 |
| 2009-03-17 | 62.520 | 64.140 | 61.500 | 64.140 | 15.579 | 3,771,356 |
| 2009-03-16 | 61.070 | 63.030 | 61.040 | 62.440 | 15.166 | 4,873,684 |
| 2009-03-13 | 61.450 | 61.770 | 59.870 | 60.530 | 14.702 | 5,230,188 |
| 2009-03-12 | 61.550 | 61.750 | 60.060 | 61.110 | 14.843 | 4,984,204 |
| 2009-03-11 | 63.220 | 63.280 | 61.320 | 61.410 | 14.916 | 4,779,490 |
| 2009-03-10 | 62.100 | 63.450 | 61.600 | 62.940 | 15.287 | 4,681,898 |
| 2009-03-09 | 63.480 | 64.110 | 60.690 | 61.210 | 14.867 | 4,223,952 |
| 2009-03-06 | 63.890 | 65.710 | 62.030 | 63.520 | 15.428 | 3,700,774 |
| 2009-03-05 | 63.380 | 63.600 | 62.050 | 63.450 | 15.411 | 4,316,160 |
| 2009-03-04 | 63.780 | 65.520 | 63.330 | 64.490 | 15.664 | 3,498,952 |
| 2009-03-03 | 65.840 | 66.835 | 62.530 | 63.040 | 15.312 | 4,242,092 |
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.
