Entergy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	253.00	253.00	253.00	253.00	249.65	0
2026-01-30	253.00	253.00	253.00	253.00	249.65	0
2026-01-29	253.00	253.00	253.00	253.00	249.65	0
2026-01-28	253.00	253.00	253.00	253.00	249.65	0
2026-01-27	253.00	253.00	253.00	253.00	249.65	0
2026-01-26	253.00	253.00	253.00	253.00	249.65	0
2026-01-23	253.00	253.00	253.00	253.00	249.65	0
2026-01-22	253.00	253.00	253.00	253.00	249.65	0
2026-01-21	253.00	253.00	253.00	253.00	249.65	1
2026-01-20	256.16	256.16	256.16	256.16	252.77	0
2026-01-19	256.16	256.16	256.16	256.16	252.77	0
2026-01-16	256.16	256.16	256.16	256.16	252.77	0
2026-01-15	256.16	256.16	256.16	256.16	252.77	0
2026-01-14	251.25	256.63	251.25	256.16	252.77	728
2026-01-13	248.25	248.25	248.25	248.25	244.97	0
2026-01-12	248.25	248.25	248.25	248.25	244.97	0
2026-01-09	248.25	248.25	248.25	248.25	244.97	0
2026-01-08	248.25	248.25	248.25	248.25	244.97	0
2026-01-07	248.25	248.25	248.25	248.25	244.97	0
2026-01-06	249.92	249.92	248.25	248.25	244.97	2
2026-01-05	248.50	248.50	248.50	248.50	245.21	2
2026-01-02	256.75	256.75	256.75	256.75	253.35	0
2025-12-30	256.75	256.75	256.75	256.75	253.35	0
2025-12-29	256.75	256.75	256.75	256.75	253.35	0
2025-12-26	256.75	256.75	256.75	256.75	253.35	0
2025-12-23	256.75	256.75	256.75	256.75	253.35	0
2025-12-22	256.75	256.75	256.75	256.75	253.35	0
2025-12-19	256.75	256.75	256.75	256.75	253.35	0
2025-12-18	256.75	256.75	256.75	256.75	253.35	0
2025-12-17	256.75	256.75	256.75	256.75	253.35	0
2025-12-16	256.75	256.75	256.75	256.75	253.35	0
2025-12-15	256.75	256.75	256.75	256.75	253.35	0
2025-12-12	256.75	256.75	256.75	256.75	253.35	0
2025-12-11	256.75	256.75	256.75	256.75	253.35	0
2025-12-10	256.75	256.75	256.75	256.75	253.35	0
2025-12-09	256.75	256.75	256.75	256.75	253.35	0
2025-12-08	256.75	256.75	256.75	256.75	253.35	0
2025-12-05	250.25	256.75	250.25	256.75	253.35	13
2025-12-04	249.50	250.25	249.25	249.50	246.20	45
2025-12-03	251.25	251.25	251.25	251.25	247.93	0
2025-12-02	251.25	251.25	251.25	251.25	247.93	0
2025-12-01	251.25	251.25	251.25	251.25	247.93	0
2025-11-28	251.25	251.25	251.25	251.25	247.93	0
2025-11-27	251.25	251.25	251.25	251.25	247.93	0
2025-11-26	251.25	251.25	251.25	251.25	247.93	0
2025-11-25	251.25	251.25	251.25	251.25	247.93	0
2025-11-24	251.25	251.25	251.25	251.25	247.93	0
2025-11-21	251.25	251.25	251.25	251.25	247.93	0
2025-11-19	252.00	252.50	250.00	251.25	247.93	71
2025-11-18	257.66	257.66	257.66	257.66	254.25	0
2025-11-17	257.66	257.66	257.66	257.66	254.25	0
2025-11-14	257.66	257.66	257.66	257.66	254.25	0
2025-11-13	257.66	257.66	257.66	257.66	254.25	0
2025-11-12	257.66	257.66	257.66	257.66	254.25	0
2025-11-11	257.66	257.66	257.66	257.66	253.07	0
2025-11-10	257.66	257.66	257.66	257.66	253.07	0
2025-11-07	257.66	257.66	257.66	257.66	253.07	0
2025-11-06	257.66	257.66	257.66	257.66	253.07	0
2025-11-05	256.88	258.44	256.88	257.66	253.07	36
2025-11-04	258.96	258.96	258.96	258.96	254.35	0

← NewerPage 4 of 5 · 251 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.