Entergy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 258.96 | 258.96 | 258.96 | 258.96 | 254.35 | 1 |
| 2025-10-31 | 256.30 | 256.30 | 256.30 | 256.30 | 251.73 | 0 |
| 2025-10-30 | 256.30 | 256.30 | 256.30 | 256.30 | 251.73 | 0 |
| 2025-10-29 | 256.30 | 256.30 | 256.30 | 256.30 | 251.73 | 0 |
| 2025-10-28 | 256.30 | 256.30 | 256.30 | 256.30 | 251.73 | 21 |
| 2025-10-27 | 259.22 | 259.22 | 258.00 | 259.22 | 254.60 | 100 |
| 2025-10-24 | 265.20 | 265.20 | 265.20 | 265.20 | 260.48 | 0 |
| 2025-10-23 | 265.20 | 265.20 | 265.20 | 265.20 | 260.48 | 0 |
| 2025-10-22 | 265.20 | 265.20 | 265.20 | 265.20 | 260.48 | 0 |
| 2025-10-21 | 265.20 | 265.20 | 265.20 | 265.20 | 260.48 | 0 |
| 2025-10-20 | 265.20 | 265.20 | 265.20 | 265.20 | 260.48 | 0 |
| 2025-10-17 | 265.20 | 265.20 | 265.20 | 265.20 | 260.48 | 0 |
| 2025-10-16 | 265.20 | 265.20 | 265.20 | 265.20 | 260.48 | 0 |
| 2025-10-15 | 265.20 | 265.20 | 265.20 | 265.20 | 260.48 | 0 |
| 2025-10-14 | 265.20 | 265.20 | 265.20 | 265.20 | 260.48 | 1 |
| 2025-10-13 | 262.34 | 263.12 | 261.82 | 262.34 | 257.67 | 58 |
| 2025-10-10 | 261.82 | 265.92 | 261.82 | 265.92 | 261.18 | 2 |
| 2025-10-09 | 257.40 | 257.92 | 257.14 | 257.92 | 253.33 | 70 |
| 2025-10-08 | 258.44 | 259.48 | 258.44 | 259.48 | 254.86 | 3 |
| 2025-10-07 | 258.96 | 258.96 | 255.58 | 256.62 | 252.05 | 328 |
| 2025-10-06 | 259.00 | 261.25 | 259.00 | 259.50 | 254.88 | 141 |
| 2025-10-03 | 256.99 | 256.99 | 255.40 | 255.40 | 250.85 | 12 |
| 2025-10-02 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-10-01 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-30 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-29 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-26 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-25 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-24 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-23 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-22 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-19 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-18 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-17 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-16 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-15 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-12 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-11 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-10 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-09 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-08 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-05 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-04 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-03 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-02 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-09-01 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-29 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-28 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-27 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-26 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-25 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-22 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-21 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-20 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-19 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-18 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-15 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-14 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-13 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
| 2025-08-12 | 221.10 | 221.10 | 221.10 | 221.10 | 217.16 | 0 |
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.