Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	111.94	115.00	108.50	110.00	108.74	579
2026-04-21	116.29	116.29	110.51	111.32	110.04	855
2026-04-20	116.00	117.90	113.16	115.06	113.74	1,030
2026-04-17	112.53	118.00	112.53	115.97	114.64	171
2026-04-16	118.00	120.00	114.38	114.99	113.67	168
2026-04-15	115.56	119.12	113.60	115.18	113.86	726
2026-04-14	118.12	118.12	112.52	115.37	114.04	391
2026-04-13	118.37	118.44	114.35	114.67	113.35	732
2026-04-10	118.12	119.12	116.00	116.72	115.38	117
2026-04-09	114.61	117.62	111.35	117.16	115.81	147
2026-04-08	111.70	117.30	111.40	114.36	113.05	422
2026-04-07	114.51	117.32	111.61	114.57	113.25	120
2026-04-02	114.12	116.87	110.89	114.62	113.30	658
2026-04-01	112.38	114.00	108.64	113.43	112.13	1,056
2026-03-31	111.01	114.11	110.20	111.40	110.12	800
2026-03-30	112.12	114.22	109.39	110.37	109.10	688
2026-03-27	104.00	111.91	103.50	109.96	108.70	4,108
2026-03-26	105.56	105.56	101.87	102.57	101.39	152
2026-03-25	104.90	104.90	102.35	103.03	101.84	101
2026-03-24	101.34	104.94	100.02	103.13	101.94	68
2026-03-23	99.800	103.13	99.000	102.45	101.27	113
2026-03-20	103.94	106.59	100.69	100.69	99.533	196
2026-03-19	103.10	107.34	102.24	103.31	102.12	182
2026-03-18	108.62	108.62	104.36	104.64	103.44	21
2026-03-17	108.14	108.14	104.08	106.59	105.37	34
2026-03-16	104.31	107.46	103.03	105.94	104.72	235
2026-03-13	104.65	106.62	102.00	106.02	104.80	87
2026-03-12	104.25	106.00	102.15	105.09	103.88	300
2026-03-11	104.50	105.52	103.36	103.73	102.54	95
2026-03-10	104.65	105.85	103.65	105.49	104.28	185
2026-03-09	104.31	104.70	102.99	103.80	102.61	327
2026-03-06	111.50	111.50	103.78	105.07	103.86	77
2026-03-05	108.62	108.62	104.75	105.14	103.93	59
2026-03-04	106.61	106.61	104.95	106.36	105.14	114
2026-03-03	105.40	107.03	103.02	105.44	104.23	235
2026-03-02	106.58	107.82	105.42	106.67	105.44	63
2026-02-27	105.73	107.37	104.30	106.43	105.21	119
2026-02-26	106.87	107.30	105.00	105.80	104.58	699
2026-02-25	106.25	106.72	104.15	106.24	105.02	5,816
2026-02-24	106.00	106.00	103.43	104.99	103.78	71
2026-02-23	102.94	105.96	102.65	104.63	103.43	310
2026-02-20	102.01	104.88	102.01	103.90	102.71	126
2026-02-19	102.39	103.31	101.47	103.19	102.00	74
2026-02-18	105.27	105.27	102.66	102.72	101.54	585
2026-02-17	105.87	106.71	103.74	104.54	103.34	184
2026-02-13	101.96	105.62	101.50	105.47	104.26	69
2026-02-12	100.20	102.74	98.080	102.20	101.03	682
2026-02-11	100.12	101.10	99.130	100.91	99.751	132
2026-02-10	99.210	100.00	97.170	100.00	98.853	204
2026-02-09	98.490	98.490	96.710	98.080	96.953	207
2026-02-06	97.760	98.980	96.020	97.480	96.360	103
2026-02-05	96.580	97.960	95.930	96.380	94.640	125
2026-02-04	96.750	98.580	96.540	97.150	95.396	377
2026-02-03	95.755	97.350	95.020	96.540	94.797	103
2026-02-02	95.950	97.970	95.140	95.570	93.845	268
2026-01-30	96.030	96.030	94.410	95.510	93.786	101
2026-01-29	97.240	98.070	95.690	95.890	94.159	366
2026-01-28	95.920	97.800	95.220	96.580	94.837	163
2026-01-27	94.540	96.330	94.540	96.150	94.414	3,832
2026-01-26	93.200	95.070	92.070	94.702	92.992	92

← NewerPage 3 of 18 · 1,047 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.