Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	82.140	83.210	80.950	82.960	19.946	3,281,814
2008-12-01	83.240	83.985	81.140	81.140	19.509	3,376,888
2008-11-28	84.080	85.180	83.250	85.100	20.461	912,564
2008-11-26	82.590	84.590	81.360	83.900	20.172	3,397,734
2008-11-25	86.550	86.960	82.140	83.990	20.194	4,269,264
2008-11-24	85.880	87.580	83.280	84.950	20.425	6,832,074
2008-11-21	78.730	85.760	77.150	85.760	20.620	8,211,568
2008-11-20	77.170	81.890	76.020	76.990	18.511	6,291,044
2008-11-19	79.130	82.300	78.260	78.260	18.816	4,436,570
2008-11-18	77.820	79.400	76.110	79.130	19.026	4,737,386
2008-11-17	78.710	81.430	76.410	78.370	18.843	3,494,902
2008-11-14	80.300	84.000	79.010	79.990	19.232	3,289,806
2008-11-13	76.300	82.820	74.000	82.820	19.913	4,097,732
2008-11-12	76.710	77.450	75.250	75.860	18.239	2,471,762
2008-11-11	77.030	79.380	75.730	77.910	18.732	1,820,166
2008-11-10	81.650	81.650	76.670	78.200	18.802	3,019,508
2008-11-07	76.520	80.860	75.250	80.100	19.259	2,646,134
2008-11-06	78.740	79.500	74.730	76.170	18.133	2,804,310
2008-11-05	82.750	85.500	78.640	78.930	18.791	4,275,912
2008-11-04	81.140	83.910	80.180	82.290	19.590	3,383,880
2008-11-03	78.050	79.580	76.220	79.170	18.848	2,552,998
2008-10-31	79.190	82.800	76.910	78.050	18.581	4,088,408
2008-10-30	81.990	83.390	78.010	81.330	19.362	3,460,000
2008-10-29	81.580	84.310	78.920	79.720	18.979	3,990,102
2008-10-28	75.360	81.290	72.460	81.010	19.286	3,855,130
2008-10-27	81.070	81.070	73.380	73.760	17.560	4,090,956
2008-10-24	75.230	80.970	72.380	79.270	18.871	5,334,594
2008-10-23	75.940	80.640	73.260	79.500	18.926	4,408,716
2008-10-22	80.050	80.630	72.860	75.610	18.000	5,495,192
2008-10-21	87.030	87.030	81.240	82.000	19.521	4,587,750
2008-10-20	81.690	87.710	79.680	87.590	20.852	4,225,530
2008-10-17	77.000	84.390	75.330	80.850	19.248	6,235,372
2008-10-16	73.380	77.560	70.140	77.250	18.391	7,636,946
2008-10-15	77.950	77.950	73.310	73.500	17.498	5,843,616
2008-10-14	80.390	81.070	75.800	79.310	18.881	6,708,496
2008-10-13	70.080	77.940	68.100	77.940	18.555	4,476,382
2008-10-10	70.740	71.830	61.930	68.250	16.248	9,715,720
2008-10-09	76.470	77.910	73.350	73.410	17.476	6,885,088
2008-10-08	78.180	80.700	76.070	76.070	18.110	8,440,198
2008-10-07	83.520	85.260	78.940	79.300	18.879	5,475,050
2008-10-06	85.200	87.660	81.180	82.920	19.740	6,766,848
2008-10-03	87.390	89.760	86.360	86.650	20.628	3,362,352
2008-10-02	87.620	88.390	85.610	86.650	20.628	4,529,556
2008-10-01	88.050	89.095	86.330	87.990	20.947	2,706,034
2008-09-30	85.030	89.150	85.030	89.010	21.190	5,012,054
2008-09-29	89.590	90.890	83.780	84.820	20.193	5,645,814
2008-09-26	92.840	94.100	89.160	90.530	21.552	2,938,478
2008-09-25	91.040	94.660	90.410	93.570	22.276	3,116,488
2008-09-24	89.610	90.750	88.140	90.570	21.562	2,352,770
2008-09-23	89.770	91.980	89.500	89.810	21.381	3,156,702
2008-09-22	91.540	91.900	89.520	89.770	21.371	2,371,750
2008-09-19	87.760	94.580	85.020	91.240	21.721	6,354,496
2008-09-18	88.090	90.280	85.750	87.350	20.795	7,131,234
2008-09-17	91.040	91.530	86.130	87.290	20.781	7,812,764
2008-09-16	95.940	97.390	88.630	92.450	22.009	7,544,668
2008-09-15	97.480	99.240	96.630	96.740	23.031	5,599,966
2008-09-12	97.620	101.15	97.330	100.60	23.949	3,072,462
2008-09-11	95.250	98.110	93.450	97.950	23.319	4,039,026
2008-09-10	95.210	96.900	94.860	95.900	22.831	2,751,322
2008-09-09	98.830	102.87	94.100	94.700	22.545	6,575,596

← NewerPage 76 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.