See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← E1TR34.SA stock page

Entergy Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-13276.10276.10276.10276.10260.510
2023-06-12276.10276.10276.10276.10260.510
2023-06-09276.10276.10276.10276.10260.510
2023-06-07276.10276.10276.10276.10260.510
2023-06-06276.10276.10276.10276.10260.510
2023-06-05276.10276.10276.10276.10260.510
2023-06-02276.10276.10276.10276.10260.510
2023-06-01276.10276.10276.10276.10260.510
2023-05-31276.10276.10276.10276.10260.510
2023-05-30276.10276.10276.10276.10260.510
2023-05-29276.10276.10276.10276.10260.510
2023-05-26276.10276.10276.10276.10260.510
2023-05-25276.10276.10276.10276.10260.510
2023-05-24276.10276.10276.10276.10260.510
2023-05-23276.10276.10276.10276.10260.510
2023-05-22276.10276.10276.10276.10260.510
2023-05-19276.10276.10276.10276.10260.510
2023-05-18276.10276.10276.10276.10260.510
2023-05-17276.10276.10276.10276.10260.510
2023-05-16276.10276.10276.10276.10260.510
2023-05-15276.10276.10276.10276.10260.510
2023-05-12276.10276.10276.10276.10260.510
2023-05-11276.10276.10276.10276.10260.510
2023-05-10276.10276.10276.10276.10260.510
2023-05-09276.10276.10276.10276.10260.510
2023-05-08276.10276.10276.10276.10260.510
2023-05-05276.10276.10276.10276.10260.510
2023-05-04276.10276.10276.10276.10260.510
2023-05-03276.10276.10276.10276.10260.510
2023-05-02276.10276.10276.10276.10259.260
2023-04-28276.10276.10276.10276.10259.260
2023-04-27276.10276.10276.10276.10259.260
2023-04-26276.10276.10276.10276.10259.260
2023-04-25276.10276.10276.10276.10259.260
2023-04-24276.10276.10276.10276.10259.260
2023-04-20276.10276.10276.10276.10259.260
2023-04-19276.10276.10276.10276.10259.260
2023-04-18276.10276.10276.10276.10259.260
2023-04-17276.10276.10276.10276.10259.260
2023-04-14276.10276.10276.10276.10259.260
2023-04-13276.10276.10276.10276.10259.260
2023-04-12276.10276.10276.10276.10259.260
2023-04-11276.10276.10276.10276.10259.260
2023-04-10276.10276.10276.10276.10259.260
2023-04-06276.10276.10276.10276.10259.260
2023-04-05276.10276.10276.10276.10259.260
2023-04-04276.10276.10276.10276.10259.260
2023-04-03276.10276.10276.10276.10259.260
2023-03-31276.10276.10276.10276.10259.260
2023-03-30276.10276.10276.10276.10259.260
2023-03-29276.10276.10276.10276.10259.260
2023-03-28276.10276.10276.10276.10259.260
2023-03-27276.10276.10276.10276.10259.260
2023-03-24276.10276.10276.10276.10259.260
2023-03-23276.10276.10276.10276.10259.260
2023-03-22276.10276.10276.10276.10259.260
2023-03-21276.10276.10276.10276.10259.260
2023-03-20276.10276.10276.10276.10259.260
2023-03-17276.10276.10276.10276.10259.260
2023-03-16276.10276.10276.10276.10259.260
← NewerPage 15 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-121.1488 USD
2026-04-291.1241 USD
2026-02-061.1841 USD
2025-11-121.1974 USD
2025-08-121.1441 USD
2025-04-301.1905 USD
2025-02-071.2161 USD
2024-11-121.2750 USD
2024-08-121.1133 USD
2024-04-301.0406 USD
2024-02-080.9769 USD
2023-11-130.9694 USD
2023-08-101.3295 USD
2023-05-031.3255 USD
2023-02-091.3930 USD
2022-11-101.3901 USD
2022-08-101.3098 USD
2022-05-041.2088 USD
2022-02-101.2744 USD
2021-11-111.4226 USD
2021-08-111.2286 USD
2021-05-051.2146 USD
2021-02-111.3497 USD
2020-11-111.2410 USD
2020-08-121.6340 USD
2020-05-061.6440 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.