Entergy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	283.00	283.00	283.00	283.00	281.82	0
2026-07-27	283.00	283.00	283.00	283.00	281.82	0
2026-07-24	283.00	283.00	283.00	283.00	281.82	0
2026-07-23	283.00	283.00	283.00	283.00	281.82	0
2026-07-22	283.00	283.00	283.00	283.00	281.82	0
2026-07-21	283.00	283.00	283.00	283.00	281.82	1
2026-07-20	292.00	292.00	292.00	292.00	290.79	0
2026-07-17	292.00	292.00	292.00	292.00	290.79	0
2026-07-16	292.00	292.00	292.00	292.00	290.79	0
2026-07-15	292.00	292.00	292.00	292.00	290.79	0
2026-07-14	292.00	292.00	292.00	292.00	290.79	0
2026-07-13	292.00	292.00	292.00	292.00	290.79	0
2026-07-10	292.00	292.00	292.00	292.00	290.79	0
2026-07-09	292.00	292.00	292.00	292.00	290.79	1
2026-07-08	297.00	298.50	295.00	295.00	293.77	4
2026-07-07	282.52	282.52	282.52	282.52	281.35	0
2026-07-06	282.52	282.52	282.52	282.52	281.35	0
2026-07-03	282.52	282.52	282.52	282.52	281.35	0
2026-07-02	282.52	282.52	282.52	282.52	281.35	0
2026-07-01	282.52	282.52	282.52	282.52	281.35	0
2026-06-30	282.52	282.52	282.52	282.52	281.35	0
2026-06-29	282.52	282.52	282.52	282.52	281.35	0
2026-06-26	282.52	282.52	282.52	282.52	281.35	0
2026-06-25	282.52	282.52	282.52	282.52	281.35	0
2026-06-24	282.52	282.52	282.52	282.52	281.35	0
2026-06-23	282.52	282.52	282.52	282.52	281.35	0
2026-06-22	282.52	282.52	282.52	282.52	281.35	0
2026-06-19	282.52	282.52	282.52	282.52	281.35	0
2026-06-18	282.52	282.52	282.52	282.52	281.35	0
2026-06-17	282.52	282.52	282.52	282.52	281.35	0
2026-06-16	282.52	282.52	282.52	282.52	281.35	0
2026-06-15	282.52	282.52	282.52	282.52	281.35	4
2026-06-12	270.00	270.00	270.00	270.00	268.88	0
2026-06-11	270.00	270.00	270.00	270.00	268.88	0
2026-06-10	270.00	270.00	270.00	270.00	268.88	0
2026-06-09	270.00	270.00	270.00	270.00	268.88	0
2026-06-08	270.00	270.00	270.00	270.00	268.88	0
2026-06-05	270.00	270.00	270.00	270.00	268.88	0
2026-06-03	270.00	270.00	270.00	270.00	268.88	0
2026-06-02	270.00	270.00	270.00	270.00	268.88	0
2026-06-01	270.00	270.00	270.00	270.00	268.88	3
2026-05-29	252.79	252.79	252.79	252.79	251.74	0
2026-05-28	252.79	252.79	252.79	252.79	251.74	0
2026-05-27	252.79	252.79	252.79	252.79	251.74	0
2026-05-26	252.79	252.79	252.79	252.79	251.74	0
2026-05-25	252.79	252.79	252.79	252.79	251.74	0
2026-05-22	252.79	252.79	252.79	252.79	251.74	0
2026-05-21	252.79	252.79	252.79	252.79	251.74	0
2026-05-20	252.79	252.79	252.79	252.79	251.74	0
2026-05-19	252.79	252.79	252.79	252.79	251.74	0
2026-05-18	252.79	252.79	252.79	252.79	251.74	0
2026-05-15	252.79	252.79	252.79	252.79	251.74	0
2026-05-14	252.79	252.79	252.79	252.79	251.74	0
2026-05-13	252.79	252.79	252.79	252.79	251.74	0
2026-05-12	252.79	252.79	252.79	252.79	251.74	0
2026-05-11	252.79	252.79	252.79	252.79	251.74	0
2026-05-08	252.79	252.79	252.79	252.79	251.74	0
2026-05-07	252.79	252.79	252.79	252.79	251.74	0
2026-05-06	252.79	252.79	252.79	252.79	251.74	0
2026-05-05	252.79	252.79	252.79	252.79	251.74	0

← NewerPage 2 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	1.1488 USD
2026-04-29	1.1241 USD
2026-02-06	1.1841 USD
2025-11-12	1.1974 USD
2025-08-12	1.1441 USD
2025-04-30	1.1905 USD
2025-02-07	1.2161 USD
2024-11-12	1.2750 USD
2024-08-12	1.1133 USD
2024-04-30	1.0406 USD
2024-02-08	0.9769 USD
2023-11-13	0.9694 USD
2023-08-10	1.3295 USD
2023-05-03	1.3255 USD
2023-02-09	1.3930 USD
2022-11-10	1.3901 USD
2022-08-10	1.3098 USD
2022-05-04	1.2088 USD
2022-02-10	1.2744 USD
2021-11-11	1.4226 USD
2021-08-11	1.2286 USD
2021-05-05	1.2146 USD
2021-02-11	1.3497 USD
2020-11-11	1.2410 USD
2020-08-12	1.6340 USD
2020-05-06	1.6440 USD

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