Entergy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	96.980	97.110	95.870	96.650	94.282	47
2025-10-23	96.600	96.600	95.510	96.370	94.009	65
2025-10-22	96.180	96.492	95.580	96.210	93.853	153
2025-10-21	97.110	97.110	95.142	95.142	92.811	305
2025-10-20	94.810	96.670	94.810	96.460	94.097	281
2025-10-17	96.597	96.990	95.526	95.906	93.557	85
2025-10-16	98.000	98.440	96.145	96.145	93.790	898
2025-10-15	97.725	97.820	96.710	96.900	94.526	132
2025-10-14	95.730	96.960	95.360	96.550	94.185	39
2025-10-13	96.410	96.530	95.270	96.225	93.868	242
2025-10-10	95.900	97.200	95.700	96.070	93.717	190
2025-10-09	97.050	97.550	95.670	95.760	93.414	184
2025-10-08	96.230	97.300	96.070	97.088	94.710	646
2025-10-07	99.800	99.800	95.400	95.402	93.065	454
2025-10-06	95.845	98.100	95.480	97.835	95.438	530
2025-10-03	97.000	97.000	94.385	95.940	93.590	212
2025-10-02	93.000	93.472	92.370	93.292	91.006	242
2025-10-01	92.820	94.190	92.820	93.740	91.444	183
2025-09-30	94.000	94.000	91.870	91.930	89.678	252
2025-09-29	92.960	93.478	91.960	93.410	91.122	776
2025-09-26	90.870	92.120	90.700	91.760	89.512	331
2025-09-25	90.665	91.500	90.602	90.602	88.383	186
2025-09-24	91.353	91.600	90.780	91.394	89.155	589
2025-09-23	89.150	89.890	88.900	89.890	87.688	93
2025-09-22	90.440	90.440	88.180	89.120	86.937	129
2025-09-19	87.840	88.960	87.680	88.740	86.566	42
2025-09-18	89.210	89.210	87.410	87.810	85.659	904
2025-09-17	89.210	89.210	87.920	88.288	86.125	506
2025-09-16	90.460	90.460	88.535	88.535	86.366	124
2025-09-15	90.300	90.660	90.000	90.660	88.439	417
2025-09-12	89.955	90.700	89.810	90.310	88.098	185
2025-09-11	88.850	89.610	88.440	89.212	87.027	2,441
2025-09-10	87.540	88.340	87.190	88.180	86.020	268
2025-09-09	86.780	87.430	86.250	87.350	85.210	137
2025-09-08	87.690	87.740	86.820	86.970	84.840	106
2025-09-05	88.320	88.570	86.920	87.609	85.462	75
2025-09-04	88.470	89.400	87.590	88.000	85.844	510
2025-09-03	86.950	87.520	86.840	86.840	84.713	120
2025-09-02	87.575	87.836	87.090	87.455	85.313	311
2025-08-29	88.405	88.650	88.030	88.432	86.266	83
2025-08-28	89.435	89.750	88.360	88.590	86.420	99
2025-08-27	89.890	89.960	89.180	89.300	87.112	65
2025-08-26	89.260	89.660	88.750	89.286	87.099	705
2025-08-22	88.920	90.020	88.920	89.018	86.837	87
2025-08-21	91.270	91.270	88.850	88.962	86.783	492
2025-08-20	89.540	90.060	89.000	89.680	87.483	56
2025-08-19	88.430	88.760	87.850	88.675	86.503	699
2025-08-18	89.500	89.500	87.800	87.800	85.649	480
2025-08-15	91.500	91.500	89.250	89.620	87.425	241
2025-08-14	90.820	90.980	90.525	90.548	88.330	126
2025-08-13	90.650	90.860	90.050	90.050	87.844	37
2025-08-12	90.230	90.520	88.865	90.248	87.452	261
2025-08-11	90.350	90.470	89.470	89.470	86.698	20
2025-08-08	90.750	91.200	90.070	90.350	87.551	157
2025-08-07	90.320	90.790	90.040	90.456	87.654	57
2025-08-06	90.940	91.340	90.120	90.880	88.064	80
2025-08-05	91.860	92.310	90.380	90.710	87.900	577
2025-08-04	90.640	91.770	90.160	91.495	88.660	112
2025-08-01	89.340	90.430	89.340	90.050	87.260	73
2025-07-31	89.490	90.390	89.090	89.920	87.134	110

← NewerPage 5 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.