Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-06-12 | 118.50 | 119.66 | 118.18 | 118.86 | 28.092 | 2,316,356 |
| 2008-06-11 | 120.87 | 121.36 | 118.43 | 118.50 | 28.007 | 3,550,372 |
| 2008-06-10 | 119.40 | 121.83 | 118.87 | 121.51 | 28.719 | 4,228,148 |
| 2008-06-09 | 118.00 | 120.91 | 117.85 | 120.26 | 28.423 | 1,804,144 |
| 2008-06-06 | 119.26 | 119.63 | 117.45 | 117.76 | 27.832 | 3,580,350 |
| 2008-06-05 | 119.47 | 119.84 | 118.26 | 119.84 | 28.324 | 2,950,402 |
| 2008-06-04 | 117.29 | 119.52 | 117.20 | 119.30 | 28.196 | 3,499,992 |
| 2008-06-03 | 120.64 | 121.09 | 116.84 | 117.15 | 27.688 | 4,318,758 |
| 2008-06-02 | 120.00 | 120.94 | 119.30 | 120.00 | 28.362 | 2,273,276 |
| 2008-05-30 | 120.66 | 121.52 | 119.68 | 120.77 | 28.544 | 2,253,930 |
| 2008-05-29 | 121.08 | 122.02 | 119.98 | 120.81 | 28.553 | 2,546,626 |
| 2008-05-28 | 122.35 | 122.99 | 120.28 | 121.06 | 28.612 | 1,976,788 |
| 2008-05-27 | 119.96 | 122.21 | 119.94 | 121.82 | 28.792 | 2,091,902 |
| 2008-05-23 | 121.76 | 122.03 | 120.00 | 120.38 | 28.452 | 4,336,386 |
| 2008-05-22 | 120.19 | 122.27 | 119.62 | 122.01 | 28.837 | 3,540,750 |
| 2008-05-21 | 121.64 | 123.27 | 119.90 | 120.04 | 28.371 | 4,625,438 |
| 2008-05-20 | 120.45 | 122.38 | 120.44 | 121.89 | 28.808 | 4,614,002 |
| 2008-05-19 | 119.22 | 121.69 | 118.08 | 121.01 | 28.600 | 4,568,622 |
| 2008-05-16 | 117.41 | 119.25 | 117.00 | 119.10 | 28.149 | 4,033,392 |
| 2008-05-15 | 115.82 | 119.46 | 115.04 | 118.15 | 27.924 | 5,752,044 |
| 2008-05-14 | 115.23 | 116.45 | 114.55 | 116.34 | 27.497 | 2,244,778 |
| 2008-05-13 | 115.70 | 116.00 | 113.78 | 115.46 | 27.289 | 2,733,860 |
| 2008-05-12 | 114.35 | 115.79 | 113.94 | 115.70 | 27.345 | 1,775,740 |
| 2008-05-09 | 113.37 | 115.60 | 110.97 | 114.32 | 27.019 | 1,723,754 |
| 2008-05-08 | 113.39 | 114.86 | 112.48 | 113.80 | 26.896 | 1,834,170 |
| 2008-05-07 | 115.02 | 115.02 | 112.37 | 112.62 | 26.617 | 2,170,388 |
| 2008-05-06 | 114.03 | 115.38 | 113.10 | 115.19 | 27.048 | 1,947,606 |
| 2008-05-05 | 115.46 | 115.80 | 114.02 | 114.72 | 26.937 | 2,362,568 |
| 2008-05-02 | 114.78 | 116.71 | 114.45 | 115.85 | 27.203 | 2,577,164 |
| 2008-05-01 | 114.47 | 115.61 | 113.32 | 114.00 | 26.768 | 3,676,752 |
| 2008-04-30 | 112.02 | 114.98 | 111.80 | 114.86 | 26.970 | 4,478,170 |
| 2008-04-29 | 112.76 | 112.78 | 111.01 | 112.02 | 26.303 | 3,552,650 |
| 2008-04-28 | 113.16 | 113.40 | 111.64 | 112.54 | 26.425 | 2,900,370 |
| 2008-04-25 | 117.75 | 117.75 | 112.96 | 113.21 | 26.583 | 2,987,532 |
| 2008-04-24 | 115.63 | 116.42 | 113.21 | 113.72 | 26.702 | 2,680,848 |
| 2008-04-23 | 115.85 | 117.37 | 115.27 | 115.92 | 27.219 | 3,220,984 |
| 2008-04-22 | 114.08 | 115.92 | 113.41 | 115.63 | 27.151 | 3,208,530 |
| 2008-04-21 | 113.46 | 114.14 | 112.33 | 114.09 | 26.789 | 2,803,684 |
| 2008-04-18 | 114.05 | 115.40 | 113.19 | 113.86 | 26.735 | 2,929,166 |
| 2008-04-17 | 112.51 | 114.56 | 112.30 | 114.29 | 26.836 | 2,857,788 |
| 2008-04-16 | 110.50 | 112.80 | 109.79 | 112.68 | 26.458 | 2,815,632 |
| 2008-04-15 | 109.55 | 109.85 | 108.29 | 109.35 | 25.676 | 1,642,746 |
| 2008-04-14 | 109.01 | 109.70 | 108.15 | 109.28 | 25.660 | 1,819,146 |
| 2008-04-11 | 108.08 | 110.04 | 107.94 | 109.19 | 25.639 | 1,988,930 |
| 2008-04-10 | 110.87 | 111.53 | 108.36 | 108.68 | 25.519 | 5,056,608 |
| 2008-04-09 | 111.83 | 112.89 | 110.83 | 111.50 | 26.181 | 2,690,418 |
| 2008-04-08 | 109.80 | 112.32 | 109.51 | 111.99 | 26.296 | 2,385,300 |
| 2008-04-07 | 111.74 | 111.74 | 109.74 | 110.36 | 25.913 | 2,146,866 |
| 2008-04-04 | 111.33 | 113.57 | 111.04 | 111.35 | 26.146 | 2,935,592 |
| 2008-04-03 | 110.73 | 112.09 | 110.05 | 111.38 | 26.153 | 2,889,470 |
| 2008-04-02 | 110.57 | 111.50 | 110.10 | 110.83 | 26.024 | 1,876,886 |
| 2008-04-01 | 109.46 | 110.70 | 108.33 | 110.40 | 25.923 | 2,702,956 |
| 2008-03-31 | 108.43 | 109.28 | 107.62 | 109.08 | 25.613 | 2,389,230 |
| 2008-03-28 | 109.03 | 110.00 | 107.80 | 108.06 | 25.373 | 2,451,200 |
| 2008-03-27 | 106.97 | 109.36 | 106.97 | 108.38 | 25.449 | 3,366,786 |
| 2008-03-26 | 104.47 | 107.08 | 104.28 | 106.52 | 25.012 | 2,562,680 |
| 2008-03-25 | 104.64 | 105.97 | 103.89 | 105.05 | 24.667 | 3,590,680 |
| 2008-03-24 | 105.80 | 107.28 | 103.75 | 104.64 | 24.570 | 2,595,808 |
| 2008-03-20 | 105.50 | 105.74 | 103.25 | 105.55 | 24.784 | 4,010,990 |
| 2008-03-19 | 108.49 | 109.00 | 104.83 | 104.83 | 24.615 | 3,383,714 |
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.
