Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	111.02	114.97	110.85	112.16	111.49	83
2026-07-20	114.02	116.97	112.05	112.44	111.77	93
2026-07-17	113.73	118.65	113.39	113.39	112.71	506
2026-07-16	117.00	117.00	111.15	114.15	113.47	196
2026-07-15	114.73	118.00	113.03	114.51	113.82	62
2026-07-14	115.35	116.49	114.34	115.06	114.37	428
2026-07-13	118.00	118.00	111.43	115.05	114.36	359
2026-07-10	113.07	117.00	112.77	114.85	114.16	55
2026-07-09	113.56	118.97	112.25	114.51	113.82	894
2026-07-08	115.97	120.00	114.07	114.35	113.66	338
2026-07-07	114.61	116.98	113.28	115.36	114.67	3,198
2026-07-06	115.10	115.90	113.39	113.93	113.25	1,414
2026-07-02	113.51	118.42	111.81	114.28	113.59	570
2026-07-01	116.00	116.00	111.72	112.75	112.07	1,378
2026-06-30	115.00	120.84	113.89	115.85	115.16	334
2026-06-29	116.10	117.99	115.17	115.55	114.86	1,313
2026-06-26	114.84	118.97	114.32	115.95	115.25	1,419
2026-06-25	114.69	115.96	113.40	114.83	114.14	464,785
2026-06-24	113.55	118.00	113.23	113.69	113.01	483
2026-06-23	112.34	113.71	111.35	113.71	113.03	75
2026-06-22	111.00	114.00	108.23	112.49	111.82	710
2026-06-18	112.62	114.00	109.76	111.13	110.46	65
2026-06-17	112.92	112.92	111.18	111.49	110.82	25
2026-06-16	111.16	113.50	110.23	112.49	111.82	317
2026-06-15	112.00	112.13	109.02	111.35	110.68	270
2026-06-12	109.25	112.00	108.98	110.69	110.03	302
2026-06-11	108.29	112.08	108.29	110.85	110.19	352
2026-06-10	107.12	113.00	107.12	111.57	110.90	926
2026-06-09	108.11	111.00	105.94	108.92	108.27	388
2026-06-08	111.50	111.50	108.34	108.38	107.73	894
2026-06-05	111.98	113.00	107.32	111.06	110.39	362
2026-06-04	105.45	111.30	105.45	109.32	108.66	106
2026-06-03	109.48	111.29	104.51	110.11	109.45	3,178
2026-06-02	105.87	108.07	104.36	107.62	106.97	249
2026-06-01	111.80	112.95	105.58	105.76	105.13	3,160
2026-05-29	111.28	113.10	106.50	108.73	108.08	221
2026-05-28	112.33	113.21	106.54	110.44	109.78	462
2026-05-27	115.53	115.53	110.15	111.40	110.73	575
2026-05-26	116.19	117.00	107.63	112.46	111.79	158
2026-05-22	116.83	116.83	111.27	112.13	111.46	120
2026-05-21	115.99	116.00	110.10	111.99	111.32	654
2026-05-20	116.00	116.00	107.00	111.45	110.78	158
2026-05-19	114.00	114.00	108.00	109.55	108.89	3,015
2026-05-18	109.52	113.47	108.05	109.14	108.49	150
2026-05-15	115.15	115.15	108.36	109.53	108.87	355
2026-05-14	112.58	114.00	108.69	112.35	111.68	365
2026-05-13	114.00	114.00	108.69	112.72	112.04	110
2026-05-12	114.75	114.75	110.13	112.95	112.27	238
2026-05-11	114.82	115.15	110.06	113.28	112.60	215
2026-05-08	112.02	114.80	108.37	111.74	111.07	550
2026-05-07	114.47	114.47	111.81	111.81	111.14	482
2026-05-06	116.00	118.95	112.05	112.70	112.02	1,255
2026-05-05	117.70	119.00	115.00	117.85	117.14	522
2026-05-01	119.18	119.18	113.30	116.77	116.07	391
2026-04-30	113.00	118.61	112.89	117.15	116.45	531
2026-04-29	116.29	117.94	109.00	115.83	114.50	441
2026-04-28	113.00	117.49	112.41	113.40	112.10	447
2026-04-27	116.29	117.50	113.11	113.74	112.43	278
2026-04-24	113.92	117.59	111.00	114.05	112.74	190
2026-04-23	110.47	113.68	108.70	113.50	112.20	407

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.6400 USD
2026-04-30	0.6400 USD
2026-02-06	0.6400 USD
2025-11-12	0.6400 USD
2025-08-13	0.6000 USD
2025-05-01	0.6000 USD
2025-02-07	0.6000 USD
2024-11-13	1.2000 USD
2024-08-13	1.1300 USD
2024-05-01	1.1300 USD
2024-02-08	1.1300 USD
2023-11-13	1.1300 USD
2023-08-10	1.0700 USD
2023-05-03	1.0700 USD
2023-02-09	1.0700 USD
2022-11-10	1.0700 USD
2022-08-10	1.0100 USD
2022-05-04	1.0100 USD
2022-02-10	1.0100 USD
2021-11-12	1.0100 USD
2021-08-11	0.9500 USD
2021-05-05	0.9500 USD
2021-02-11	0.9500 USD
2020-11-10	0.9500 USD
2020-08-12	0.9300 USD
2020-05-06	0.9300 USD
2020-02-12	0.9300 USD
2019-11-06	0.9300 USD
2019-08-07	0.9100 USD
2019-05-08	0.9100 USD
2019-02-13	0.9100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.