Entergy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	236.49	236.49	236.49	236.49	229.93	0
2025-02-13	236.49	236.49	236.49	236.49	229.93	0
2025-02-12	236.49	236.49	236.49	236.49	229.93	0
2025-02-11	236.49	236.49	236.49	236.49	229.93	0
2025-02-10	236.50	236.50	235.80	236.49	229.93	81
2025-02-07	238.50	238.50	238.50	238.50	231.88	0
2025-02-06	238.50	238.50	238.50	238.50	230.70	130
2025-02-05	238.30	239.37	238.30	239.37	231.54	141
2025-02-04	236.00	236.00	236.00	236.00	228.28	210
2025-02-03	236.24	236.24	236.00	236.00	228.28	210
2025-01-31	237.41	237.41	237.41	237.41	229.65	190
2025-01-30	238.00	238.00	238.00	238.00	230.22	180
2025-01-29	232.00	232.00	232.00	232.00	224.41	140
2025-01-28	225.50	225.50	225.50	225.50	218.13	170
2025-01-27	233.00	233.00	233.00	233.00	225.38	20
2025-01-24	242.40	242.40	242.40	242.40	234.47	40
2025-01-23	245.00	245.00	245.00	245.00	236.99	80
2025-01-22	245.60	245.60	245.60	245.60	237.57	90
2025-01-21	254.00	254.00	254.00	254.00	245.69	320
2025-01-20	246.90	246.90	246.90	246.90	238.83	0
2025-01-17	246.90	246.90	246.90	246.90	238.83	110
2025-01-16	242.85	242.85	242.85	242.85	234.91	130
2025-01-15	238.50	238.50	238.50	238.50	230.70	70
2025-01-14	236.09	236.09	236.09	236.09	228.37	50
2025-01-13	232.80	232.80	232.80	232.80	225.19	40
2025-01-10	231.84	231.84	231.84	231.84	224.26	40
2025-01-09	233.68	233.68	233.68	233.68	226.04	0
2025-01-08	233.68	233.68	233.68	233.68	226.04	20
2025-01-07	232.80	232.80	232.80	232.80	225.19	50
2025-01-06	221.76	231.84	221.76	231.00	223.45	53
2025-01-03	234.50	234.50	234.50	234.50	226.83	80
2025-01-02	232.67	232.67	232.67	232.67	225.06	60
2024-12-30	233.52	233.52	233.52	233.52	225.88	50
2024-12-27	236.90	236.90	236.50	236.50	228.77	131
2024-12-26	234.00	234.00	234.00	234.00	226.35	50
2024-12-23	232.30	232.30	232.30	232.30	224.70	40
2024-12-20	227.64	227.64	227.64	227.64	220.20	30
2024-12-19	228.76	228.76	228.76	228.76	221.28	20
2024-12-18	228.14	228.14	228.14	228.14	220.68	0
2024-12-17	228.14	228.14	228.14	228.14	220.68	0
2024-12-16	228.79	228.79	228.14	228.14	220.68	10
2024-12-13	306.59	306.59	306.59	306.59	296.56	0
2024-12-12	306.59	306.59	306.59	306.59	296.56	0
2024-12-11	306.59	306.59	306.59	306.59	296.56	0
2024-12-10	306.59	306.59	306.59	306.59	296.56	0
2024-12-09	306.59	306.59	306.59	306.59	296.56	0
2024-12-06	306.59	306.59	306.59	306.59	296.56	0
2024-12-05	306.59	306.59	306.59	306.59	296.56	0
2024-12-04	306.59	306.59	306.59	306.59	296.56	0
2024-12-03	306.59	306.59	306.59	306.59	296.56	0
2024-12-02	306.59	306.59	306.59	306.59	296.56	0
2024-11-29	306.59	306.59	306.59	306.59	296.56	0
2024-11-28	306.59	306.59	306.59	306.59	296.56	0
2024-11-27	306.59	306.59	306.59	306.59	296.56	0
2024-11-26	306.59	306.59	306.59	306.59	296.56	0
2024-11-25	306.59	306.59	306.59	306.59	296.56	0
2024-11-22	306.59	306.59	306.59	306.59	296.56	0
2024-11-21	306.59	306.59	306.59	306.59	296.56	0
2024-11-19	306.59	306.59	306.59	306.59	296.56	0
2024-11-18	306.59	306.59	306.59	306.59	296.56	0

← NewerPage 8 of 21 · 1,250 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.