Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-18 | 109.37 | 109.37 | 105.10 | 107.28 | 25.190 | 4,543,876 |
| 2008-03-17 | 105.52 | 107.71 | 104.85 | 106.86 | 25.092 | 3,336,850 |
| 2008-03-14 | 109.50 | 109.50 | 105.39 | 107.30 | 25.195 | 4,331,036 |
| 2008-03-13 | 106.60 | 109.35 | 105.80 | 108.93 | 25.578 | 3,094,818 |
| 2008-03-12 | 108.50 | 110.08 | 107.69 | 107.90 | 25.336 | 3,682,580 |
| 2008-03-11 | 106.93 | 108.50 | 106.09 | 108.43 | 25.460 | 3,283,046 |
| 2008-03-10 | 105.41 | 105.90 | 103.86 | 104.78 | 24.603 | 2,476,620 |
| 2008-03-07 | 106.18 | 106.39 | 104.52 | 105.48 | 24.768 | 3,274,720 |
| 2008-03-06 | 108.86 | 109.10 | 106.72 | 106.81 | 25.080 | 3,192,916 |
| 2008-03-05 | 108.50 | 110.33 | 107.60 | 108.96 | 25.585 | 4,795,464 |
| 2008-03-04 | 104.40 | 108.55 | 104.40 | 108.47 | 25.470 | 5,292,854 |
| 2008-03-03 | 103.00 | 105.79 | 102.84 | 105.45 | 24.761 | 5,055,844 |
| 2008-02-29 | 103.44 | 106.08 | 101.96 | 102.74 | 24.124 | 4,516,284 |
| 2008-02-28 | 103.01 | 104.70 | 102.09 | 104.37 | 24.507 | 3,378,518 |
| 2008-02-27 | 106.04 | 106.60 | 103.20 | 103.57 | 24.319 | 3,619,928 |
| 2008-02-26 | 104.11 | 106.41 | 103.53 | 106.41 | 24.986 | 3,004,152 |
| 2008-02-25 | 104.79 | 105.11 | 103.04 | 104.41 | 24.516 | 4,199,836 |
| 2008-02-22 | 104.41 | 104.61 | 102.68 | 104.50 | 24.538 | 3,802,244 |
| 2008-02-21 | 106.45 | 106.80 | 103.43 | 103.78 | 24.368 | 2,617,464 |
| 2008-02-20 | 106.04 | 106.61 | 104.22 | 106.26 | 24.951 | 2,387,300 |
| 2008-02-19 | 107.50 | 107.58 | 105.34 | 106.01 | 24.892 | 2,565,568 |
| 2008-02-15 | 106.29 | 107.37 | 105.41 | 106.49 | 25.005 | 3,637,164 |
| 2008-02-14 | 108.86 | 109.86 | 106.05 | 106.57 | 25.024 | 3,500,678 |
| 2008-02-13 | 108.82 | 109.90 | 108.04 | 108.86 | 25.561 | 3,787,884 |
| 2008-02-12 | 106.95 | 109.29 | 106.92 | 107.78 | 25.308 | 3,697,776 |
| 2008-02-11 | 104.25 | 107.08 | 103.81 | 106.95 | 25.113 | 3,666,266 |
| 2008-02-08 | 104.48 | 105.34 | 103.56 | 104.30 | 24.491 | 2,781,938 |
| 2008-02-07 | 103.79 | 106.05 | 103.30 | 105.36 | 24.739 | 3,795,348 |
| 2008-02-06 | 106.92 | 107.38 | 103.86 | 104.57 | 24.554 | 5,387,768 |
| 2008-02-05 | 110.02 | 111.01 | 105.98 | 105.98 | 24.709 | 3,831,596 |
| 2008-02-04 | 110.10 | 112.66 | 108.87 | 111.76 | 26.056 | 3,353,344 |
| 2008-02-01 | 108.36 | 109.88 | 107.26 | 109.57 | 25.546 | 2,942,278 |
| 2008-01-31 | 104.44 | 108.86 | 102.84 | 108.18 | 25.222 | 5,284,816 |
| 2008-01-30 | 106.75 | 107.53 | 104.45 | 104.79 | 24.431 | 6,726,332 |
| 2008-01-29 | 106.90 | 108.45 | 105.25 | 106.34 | 24.793 | 4,723,904 |
| 2008-01-28 | 106.32 | 108.26 | 105.18 | 106.94 | 24.933 | 3,124,596 |
| 2008-01-25 | 109.46 | 110.88 | 106.00 | 106.33 | 24.791 | 5,888,986 |
| 2008-01-24 | 111.50 | 111.62 | 107.92 | 108.20 | 25.226 | 4,421,900 |
| 2008-01-23 | 104.31 | 111.70 | 99.450 | 111.67 | 26.036 | 5,623,606 |
| 2008-01-22 | 106.48 | 109.08 | 103.25 | 107.24 | 25.003 | 7,387,496 |
| 2008-01-18 | 113.19 | 121.97 | 110.12 | 111.25 | 25.938 | 5,851,028 |
| 2008-01-17 | 118.49 | 118.49 | 111.83 | 112.20 | 26.159 | 6,983,666 |
| 2008-01-16 | 120.00 | 121.18 | 117.83 | 118.37 | 27.598 | 3,617,180 |
| 2008-01-15 | 121.82 | 123.58 | 119.92 | 119.92 | 27.959 | 4,542,800 |
| 2008-01-14 | 125.42 | 126.31 | 122.98 | 123.10 | 28.700 | 4,399,866 |
| 2008-01-11 | 121.50 | 125.13 | 121.01 | 124.39 | 29.001 | 4,269,190 |
| 2008-01-10 | 124.88 | 126.20 | 121.83 | 124.31 | 28.982 | 4,886,856 |
| 2008-01-09 | 124.31 | 126.07 | 123.89 | 126.07 | 29.393 | 3,301,650 |
| 2008-01-08 | 123.53 | 127.48 | 123.47 | 124.89 | 29.118 | 8,884,106 |
| 2008-01-07 | 119.52 | 123.54 | 119.30 | 123.37 | 28.763 | 4,137,232 |
| 2008-01-04 | 117.11 | 119.80 | 117.11 | 118.70 | 27.675 | 2,921,000 |
| 2008-01-03 | 117.62 | 119.27 | 117.46 | 117.99 | 27.509 | 2,012,482 |
| 2008-01-02 | 119.27 | 120.40 | 116.81 | 117.04 | 27.288 | 2,840,212 |
← NewerPage 79 of 79 · 4,733 trading days
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.
