Entergy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-30 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-29 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-28 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-27 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-23 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-22 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-21 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-20 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-17 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-16 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-15 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-14 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-13 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-10 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-09 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-08 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-07 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-06 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-03 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-02 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-12-01 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-30 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-29 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-26 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-25 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-24 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-23 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-22 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-19 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-18 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-17 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-16 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-12 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-11 | 288.96 | 288.96 | 288.96 | 288.96 | 265.30 | 0 |
| 2021-11-10 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-11-09 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-11-08 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-11-05 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-11-04 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-11-03 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-11-01 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-10-29 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-10-28 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-10-27 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-10-26 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-10-25 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-10-22 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
| 2021-10-21 | 288.96 | 288.96 | 288.96 | 288.96 | 264.00 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.