Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	66.330	68.410	65.320	65.400	15.885	3,789,584
2009-02-27	67.150	68.950	65.660	67.390	16.368	3,723,988
2009-02-26	68.970	70.200	68.290	68.390	16.611	4,244,276
2009-02-25	67.630	69.350	67.250	68.470	16.630	4,211,908
2009-02-24	66.670	68.410	66.140	68.250	16.577	3,679,894
2009-02-23	68.150	68.660	65.470	66.020	16.035	4,249,850
2009-02-20	68.260	69.450	66.958	67.640	16.429	4,789,894
2009-02-19	69.030	70.730	68.760	69.500	16.881	2,981,504
2009-02-18	69.970	70.009	68.180	68.670	16.679	4,187,426
2009-02-17	69.730	70.300	68.030	69.360	16.847	5,870,248
2009-02-13	69.620	70.860	68.930	69.980	16.997	2,888,316
2009-02-12	69.110	70.310	67.890	69.370	16.849	4,138,950
2009-02-11	70.770	71.390	69.930	70.800	17.196	2,963,814
2009-02-10	72.130	72.820	70.300	70.570	17.140	3,571,980
2009-02-09	73.900	74.280	72.290	72.550	17.621	3,665,686
2009-02-06	72.590	74.610	71.350	74.290	17.862	6,141,282
2009-02-05	71.700	74.060	71.590	72.850	17.516	4,174,640
2009-02-04	74.490	74.640	71.530	73.250	17.612	5,450,926
2009-02-03	73.310	74.360	71.000	73.810	17.746	5,226,746
2009-02-02	73.520	74.530	73.240	73.380	17.643	5,133,598
2009-01-30	77.450	78.590	76.060	76.360	18.360	3,765,430
2009-01-29	78.760	79.990	77.050	77.530	18.641	4,088,816
2009-01-28	80.110	81.000	79.110	79.830	19.194	2,814,126
2009-01-27	80.210	80.210	78.700	79.680	19.158	2,349,436
2009-01-26	78.190	80.570	77.870	79.680	19.158	2,966,602
2009-01-23	76.170	78.410	75.241	78.060	18.768	3,411,642
2009-01-22	76.620	78.190	76.190	77.370	18.602	3,589,420
2009-01-21	79.250	79.423	75.960	77.860	18.720	3,859,016
2009-01-20	76.920	79.940	76.440	78.310	18.828	5,384,512
2009-01-16	77.050	78.290	75.850	77.110	18.540	3,127,478
2009-01-15	76.210	76.830	74.220	76.170	18.314	3,598,778
2009-01-14	76.570	77.060	74.590	76.190	18.319	4,637,634
2009-01-13	80.960	80.960	77.060	77.610	18.660	3,998,486
2009-01-12	80.320	81.430	80.300	80.820	19.432	2,877,054
2009-01-09	81.730	81.730	78.470	80.120	19.264	6,030,094
2009-01-08	82.850	83.480	82.100	82.940	19.942	3,002,288
2009-01-07	82.960	84.270	82.430	82.930	19.939	3,755,350
2009-01-06	85.560	86.610	83.380	84.000	20.196	3,695,600
2009-01-05	84.670	86.410	84.300	85.440	20.543	3,156,268
2009-01-02	83.710	84.980	82.890	84.690	20.362	2,094,920
2008-12-31	82.830	83.870	82.590	83.130	19.987	2,087,804
2008-12-30	82.250	82.600	81.580	82.290	19.785	1,474,092
2008-12-29	81.780	81.990	80.690	81.710	19.646	1,242,798
2008-12-26	82.130	82.840	81.370	81.720	19.648	594,652
2008-12-24	80.760	81.590	80.550	81.480	19.591	456,222
2008-12-23	82.280	82.650	80.370	80.730	19.410	1,973,600
2008-12-22	81.620	83.170	80.600	81.980	19.711	2,426,828
2008-12-19	82.080	83.870	81.530	81.860	19.682	3,386,616
2008-12-18	81.380	83.500	80.550	81.480	19.591	4,058,536
2008-12-17	81.760	82.370	80.210	80.970	19.468	1,934,984
2008-12-16	81.120	83.130	79.670	82.590	19.857	3,924,300
2008-12-15	82.030	82.040	79.480	80.630	19.386	2,600,828
2008-12-12	78.570	82.040	78.560	81.540	19.605	2,776,820
2008-12-11	80.590	82.840	80.010	80.660	19.393	4,001,252
2008-12-10	80.960	81.360	79.080	80.890	19.449	3,218,672
2008-12-09	81.640	82.060	79.340	79.850	19.199	3,562,946
2008-12-08	84.260	85.000	80.250	81.820	19.672	4,385,736
2008-12-05	80.520	83.350	77.280	83.110	19.982	5,067,236
2008-12-04	83.030	84.190	80.030	81.660	19.634	4,995,764
2008-12-03	81.250	84.150	80.680	83.860	20.163	4,770,396

← NewerPage 75 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.