Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	93.540	94.950	92.350	93.030	91.351	147
2026-01-22	96.380	96.400	93.520	94.860	93.148	132
2026-01-21	94.000	96.410	93.000	94.940	93.226	421
2026-01-20	95.510	96.495	94.330	95.330	93.609	602
2026-01-16	96.450	96.810	94.530	96.360	94.621	44
2026-01-15	95.870	95.880	94.680	94.855	93.143	63
2026-01-14	93.890	95.050	92.870	95.050	93.334	148
2026-01-13	94.040	94.182	92.230	94.182	92.482	57
2026-01-12	95.500	95.500	93.000	93.070	91.390	203
2026-01-09	91.610	93.890	91.060	93.010	91.331	15
2026-01-08	91.940	92.130	90.440	91.830	90.172	2,013
2026-01-07	94.150	94.150	92.760	93.450	91.763	7
2026-01-06	92.800	93.650	92.000	92.689	91.015	23
2026-01-05	93.360	94.600	91.462	91.689	90.034	129
2026-01-02	93.130	94.026	91.940	94.008	92.311	141
2025-12-31	94.080	94.240	92.730	92.750	91.076	62
2025-12-30	92.600	94.360	92.600	93.330	91.645	27
2025-12-29	93.870	93.870	91.950	93.544	91.856	450
2025-12-24	92.590	92.745	92.110	92.590	90.919	320
2025-12-23	91.620	93.630	91.620	92.060	90.398	693
2025-12-22	91.300	92.690	90.540	91.790	90.133	511
2025-12-19	92.040	92.960	91.850	92.010	90.349	211
2025-12-18	91.550	92.780	91.550	92.230	90.565	222
2025-12-17	92.100	93.640	91.850	91.930	90.271	120
2025-12-16	93.770	93.840	92.730	92.730	91.056	135
2025-12-15	92.850	94.110	91.650	93.035	91.356	418
2025-12-12	93.630	93.710	91.969	91.969	90.309	1,055
2025-12-11	93.250	94.740	92.900	93.530	91.842	120
2025-12-10	93.190	94.140	92.690	93.120	91.439	21
2025-12-09	93.190	93.990	93.190	93.900	92.205	519
2025-12-08	95.050	95.050	92.682	92.682	91.009	109
2025-12-05	94.700	95.370	93.330	94.560	92.853	19
2025-12-04	94.470	94.730	94.192	94.192	92.491	451
2025-12-03	93.590	93.590	91.950	93.200	91.518	2,235
2025-12-02	94.320	95.550	93.400	93.400	91.714	19
2025-12-01	97.050	98.100	94.415	95.055	93.339	172
2025-11-28	97.070	97.530	96.590	97.350	95.593	61
2025-11-26	95.130	96.650	94.360	96.600	94.856	132
2025-11-25	95.260	95.440	94.740	95.080	93.364	18
2025-11-24	94.350	95.220	92.740	95.220	93.501	242
2025-11-21	93.020	94.670	92.755	93.590	91.901	257
2025-11-20	94.290	95.410	93.730	94.220	92.519	566
2025-11-19	94.540	95.410	93.952	94.195	92.495	75
2025-11-18	95.160	96.010	94.800	95.690	93.963	386
2025-11-17	95.450	96.230	95.270	95.470	93.747	853
2025-11-14	93.840	95.520	93.840	95.240	93.521	268
2025-11-13	95.430	96.070	94.772	95.200	93.481	1,553
2025-11-12	96.835	96.990	96.380	96.530	94.787	54
2025-11-11	96.800	97.430	95.820	96.320	93.960	175
2025-11-10	97.970	98.000	97.050	97.510	95.121	381
2025-11-07	95.490	96.317	95.218	96.317	93.958	339
2025-11-06	96.000	96.760	95.790	96.384	94.023	237
2025-11-05	96.320	96.890	95.640	96.070	93.717	245
2025-11-04	96.980	97.130	96.000	96.550	94.185	106
2025-11-03	95.750	97.189	94.980	97.068	94.690	236
2025-10-31	96.420	96.860	95.410	96.460	94.097	248
2025-10-30	95.710	97.180	95.180	96.300	93.941	114
2025-10-29	96.510	96.760	93.034	95.110	92.780	1,342
2025-10-28	98.440	98.560	95.220	95.220	92.887	239
2025-10-27	97.520	97.520	95.950	96.690	94.321	205

← NewerPage 4 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.