Entergy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	233.20	233.20	233.20	233.20	227.86	0
2025-05-15	233.20	233.20	233.20	233.20	227.86	36
2025-05-14	239.94	239.94	239.94	239.94	234.45	0
2025-05-13	239.94	239.94	239.94	239.94	234.45	0
2025-05-12	239.94	239.94	239.94	239.94	234.45	0
2025-05-09	239.94	239.94	239.94	239.94	234.45	0
2025-05-08	239.94	239.94	239.94	239.94	234.45	0
2025-05-07	239.94	239.94	239.94	239.94	234.45	0
2025-05-06	239.94	239.94	239.94	239.94	234.45	0
2025-05-05	239.94	239.94	239.94	239.94	234.45	0
2025-05-02	239.94	239.94	239.94	239.94	234.45	0
2025-04-30	239.94	239.94	239.94	239.94	234.45	0
2025-04-29	239.94	239.94	239.94	239.94	233.28	0
2025-04-28	239.94	239.94	239.94	239.94	233.28	0
2025-04-25	239.94	239.94	239.94	239.94	233.28	0
2025-04-24	239.94	239.94	239.94	239.94	233.28	0
2025-04-23	239.94	239.94	239.94	239.94	233.28	70
2025-04-22	245.15	245.15	245.15	245.15	238.35	0
2025-04-17	245.15	245.15	245.15	245.15	238.35	0
2025-04-16	245.15	245.15	245.15	245.15	238.35	0
2025-04-15	245.15	245.15	245.15	245.15	238.35	0
2025-04-14	245.15	245.15	245.15	245.15	238.35	0
2025-04-11	245.15	245.15	245.15	245.15	238.35	0
2025-04-10	245.15	245.15	245.15	245.15	238.35	0
2025-04-09	245.15	245.15	245.15	245.15	238.35	0
2025-04-08	245.15	245.15	245.15	245.15	238.35	0
2025-04-07	245.15	245.15	245.15	245.15	238.35	0
2025-04-04	245.15	245.15	245.15	245.15	238.35	0
2025-04-03	245.15	245.15	245.15	245.15	238.35	0
2025-04-02	245.15	245.15	245.15	245.15	238.35	10
2025-04-01	242.04	242.04	242.04	242.04	235.33	10
2025-03-31	242.20	242.20	242.20	242.20	235.48	70
2025-03-28	243.00	243.00	243.00	243.00	236.26	30
2025-03-27	241.40	241.40	241.40	241.40	234.70	20
2025-03-26	239.70	239.70	239.70	239.70	233.05	40
2025-03-25	234.30	234.30	234.30	234.30	227.80	20
2025-03-24	237.80	237.80	237.80	237.80	231.20	0
2025-03-21	237.80	237.80	237.80	237.80	231.20	0
2025-03-20	237.80	237.80	237.80	237.80	231.20	0
2025-03-19	237.80	237.80	237.80	237.80	231.20	10
2025-03-18	237.50	237.50	237.50	237.50	230.91	10
2025-03-17	245.57	245.57	245.57	245.57	238.76	70
2025-03-14	243.20	243.20	243.20	243.20	236.45	30
2025-03-13	239.63	239.63	239.63	239.63	232.98	20
2025-03-12	245.00	245.00	245.00	245.00	238.20	30
2025-03-11	240.23	240.23	240.23	240.23	233.57	30
2025-03-10	235.35	235.35	235.35	235.35	228.82	0
2025-03-07	236.21	236.21	235.35	235.35	228.82	5
2025-03-06	236.49	236.49	236.49	236.49	229.93	0
2025-03-05	236.49	236.49	236.49	236.49	229.93	0
2025-02-28	236.49	236.49	236.49	236.49	229.93	0
2025-02-27	236.49	236.49	236.49	236.49	229.93	0
2025-02-26	236.49	236.49	236.49	236.49	229.93	0
2025-02-25	236.49	236.49	236.49	236.49	229.93	0
2025-02-24	236.49	236.49	236.49	236.49	229.93	0
2025-02-21	236.49	236.49	236.49	236.49	229.93	0
2025-02-20	236.49	236.49	236.49	236.49	229.93	0
2025-02-19	236.49	236.49	236.49	236.49	229.93	0
2025-02-18	236.49	236.49	236.49	236.49	229.93	0
2025-02-17	236.49	236.49	236.49	236.49	229.93	0

← NewerPage 7 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.