Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-09-08 | 98.720 | 99.058 | 96.490 | 97.660 | 23.250 | 4,583,996 |
| 2008-09-05 | 98.270 | 100.54 | 96.320 | 96.850 | 23.057 | 4,902,492 |
| 2008-09-04 | 99.340 | 100.33 | 97.720 | 98.860 | 23.535 | 3,358,210 |
| 2008-09-03 | 100.63 | 100.96 | 98.260 | 99.590 | 23.709 | 4,182,630 |
| 2008-09-02 | 104.01 | 105.27 | 99.770 | 100.12 | 23.835 | 5,360,556 |
| 2008-08-29 | 105.92 | 106.26 | 103.11 | 103.39 | 24.614 | 2,456,678 |
| 2008-08-28 | 106.77 | 106.99 | 104.95 | 106.21 | 25.285 | 1,612,314 |
| 2008-08-27 | 106.34 | 106.99 | 105.66 | 106.35 | 25.318 | 1,908,566 |
| 2008-08-26 | 103.03 | 106.60 | 102.82 | 106.11 | 25.261 | 4,505,456 |
| 2008-08-25 | 102.03 | 103.32 | 101.58 | 102.87 | 24.490 | 2,298,158 |
| 2008-08-22 | 103.35 | 103.63 | 102.08 | 102.50 | 24.402 | 1,723,404 |
| 2008-08-21 | 100.57 | 103.55 | 100.32 | 103.10 | 24.545 | 3,376,762 |
| 2008-08-20 | 99.490 | 101.08 | 99.240 | 100.90 | 24.021 | 2,411,624 |
| 2008-08-19 | 99.360 | 100.62 | 99.360 | 99.840 | 23.769 | 2,860,704 |
| 2008-08-18 | 100.80 | 101.15 | 99.390 | 99.980 | 23.802 | 2,320,970 |
| 2008-08-15 | 99.020 | 100.89 | 98.100 | 100.55 | 23.938 | 4,847,764 |
| 2008-08-14 | 100.42 | 100.42 | 98.820 | 98.880 | 23.540 | 3,452,770 |
| 2008-08-13 | 99.460 | 101.08 | 99.300 | 100.86 | 24.011 | 4,183,202 |
| 2008-08-12 | 102.65 | 102.67 | 99.250 | 99.590 | 23.709 | 3,358,654 |
| 2008-08-11 | 102.10 | 103.81 | 101.21 | 102.70 | 24.449 | 3,000,274 |
| 2008-08-08 | 104.23 | 104.23 | 101.67 | 102.05 | 24.295 | 3,256,930 |
| 2008-08-07 | 103.40 | 105.38 | 102.18 | 103.24 | 24.578 | 2,501,510 |
| 2008-08-06 | 103.40 | 105.70 | 103.10 | 103.68 | 24.683 | 2,164,604 |
| 2008-08-05 | 103.68 | 105.66 | 101.98 | 103.90 | 24.557 | 3,906,778 |
| 2008-08-04 | 104.75 | 106.05 | 102.81 | 102.83 | 24.304 | 5,739,670 |
| 2008-08-01 | 107.17 | 108.04 | 103.88 | 104.12 | 24.608 | 4,716,248 |
| 2008-07-31 | 109.30 | 110.19 | 106.62 | 106.92 | 25.270 | 3,281,726 |
| 2008-07-30 | 109.34 | 110.48 | 108.77 | 110.18 | 26.041 | 4,568,298 |
| 2008-07-29 | 105.80 | 110.30 | 105.78 | 109.59 | 25.901 | 3,157,624 |
| 2008-07-28 | 106.17 | 108.80 | 106.17 | 106.87 | 25.258 | 2,356,474 |
| 2008-07-25 | 106.76 | 107.93 | 105.22 | 107.01 | 25.292 | 4,246,592 |
| 2008-07-24 | 107.30 | 108.35 | 104.27 | 106.45 | 25.159 | 5,488,860 |
| 2008-07-23 | 112.31 | 112.31 | 107.35 | 108.32 | 25.601 | 4,847,492 |
| 2008-07-22 | 112.14 | 114.77 | 111.37 | 112.41 | 26.568 | 3,740,998 |
| 2008-07-21 | 111.17 | 113.38 | 110.12 | 113.02 | 26.712 | 4,769,920 |
| 2008-07-18 | 113.42 | 115.77 | 110.12 | 110.60 | 26.140 | 6,117,696 |
| 2008-07-17 | 110.40 | 115.15 | 109.07 | 110.66 | 26.154 | 5,301,662 |
| 2008-07-16 | 118.18 | 118.94 | 114.94 | 115.61 | 27.324 | 3,751,112 |
| 2008-07-15 | 117.73 | 118.80 | 116.50 | 118.28 | 27.955 | 4,255,706 |
| 2008-07-14 | 120.89 | 120.89 | 118.45 | 118.73 | 28.062 | 2,295,834 |
| 2008-07-11 | 120.88 | 121.29 | 119.17 | 119.71 | 28.293 | 3,704,290 |
| 2008-07-10 | 121.92 | 122.14 | 120.99 | 121.98 | 28.830 | 2,406,242 |
| 2008-07-09 | 119.10 | 122.51 | 119.08 | 121.55 | 28.728 | 3,517,814 |
| 2008-07-08 | 119.68 | 120.68 | 117.19 | 118.59 | 28.028 | 3,908,954 |
| 2008-07-07 | 120.83 | 121.66 | 118.32 | 119.62 | 28.272 | 2,216,944 |
| 2008-07-03 | 121.75 | 122.20 | 120.03 | 120.50 | 28.480 | 1,788,412 |
| 2008-07-02 | 121.49 | 122.88 | 120.99 | 120.99 | 28.596 | 2,907,924 |
| 2008-07-01 | 119.46 | 122.24 | 118.53 | 121.22 | 28.650 | 4,244,432 |
| 2008-06-30 | 117.66 | 121.09 | 117.06 | 120.48 | 28.475 | 4,656,550 |
| 2008-06-27 | 118.03 | 118.91 | 116.47 | 117.72 | 27.823 | 4,990,518 |
| 2008-06-26 | 119.04 | 121.29 | 117.53 | 117.88 | 27.861 | 4,714,152 |
| 2008-06-25 | 121.86 | 122.67 | 121.18 | 122.20 | 28.882 | 2,067,376 |
| 2008-06-24 | 122.63 | 122.80 | 121.41 | 121.65 | 28.752 | 2,781,248 |
| 2008-06-23 | 121.57 | 123.14 | 121.01 | 122.84 | 29.033 | 3,470,234 |
| 2008-06-20 | 121.85 | 122.25 | 119.92 | 120.98 | 28.593 | 3,430,414 |
| 2008-06-19 | 120.47 | 122.50 | 120.14 | 122.15 | 28.870 | 4,183,980 |
| 2008-06-18 | 119.72 | 122.00 | 119.45 | 121.40 | 28.693 | 2,764,048 |
| 2008-06-17 | 121.15 | 121.85 | 119.70 | 120.03 | 28.369 | 1,763,660 |
| 2008-06-16 | 120.68 | 121.19 | 119.30 | 121.02 | 28.603 | 1,415,844 |
| 2008-06-13 | 119.85 | 122.22 | 119.38 | 121.21 | 28.648 | 3,121,190 |
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.
