Entergy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 84.330 | 84.640 | 82.580 | 83.470 | 80.884 | 87 |
| 2025-04-30 | 83.638 | 83.638 | 81.390 | 82.383 | 79.249 | 117 |
| 2025-04-29 | 83.458 | 84.860 | 82.995 | 83.990 | 80.795 | 117 |
| 2025-04-28 | 84.180 | 84.860 | 84.020 | 84.860 | 81.632 | 101 |
| 2025-04-25 | 84.690 | 84.860 | 84.190 | 84.530 | 81.315 | 83 |
| 2025-04-24 | 84.050 | 84.867 | 83.740 | 84.864 | 81.636 | 37 |
| 2025-04-23 | 83.615 | 85.000 | 83.260 | 84.280 | 81.074 | 75 |
| 2025-04-22 | 81.380 | 83.240 | 81.380 | 82.230 | 79.102 | 94 |
| 2025-04-17 | 83.150 | 84.300 | 82.640 | 84.300 | 81.093 | 239 |
| 2025-04-16 | 83.780 | 83.780 | 82.270 | 82.270 | 79.140 | 38 |
| 2025-04-15 | 83.660 | 84.290 | 83.030 | 83.690 | 80.506 | 65 |
| 2025-04-14 | 82.819 | 83.180 | 82.090 | 82.820 | 79.670 | 85 |
| 2025-04-11 | 80.260 | 81.100 | 79.640 | 81.100 | 78.015 | 56 |
| 2025-04-10 | 79.900 | 80.930 | 79.270 | 80.265 | 77.212 | 174 |
| 2025-04-09 | 77.650 | 80.543 | 76.530 | 80.190 | 77.140 | 65 |
| 2025-04-08 | 81.670 | 81.670 | 79.375 | 79.375 | 76.356 | 139 |
| 2025-04-07 | 76.570 | 79.012 | 75.750 | 78.330 | 75.350 | 186 |
| 2025-04-04 | 84.700 | 84.700 | 79.661 | 80.235 | 77.183 | 1,248 |
| 2025-04-03 | 85.090 | 86.730 | 85.090 | 85.767 | 82.505 | 92 |
| 2025-04-02 | 85.680 | 86.880 | 85.110 | 86.230 | 82.950 | 159 |
| 2025-04-01 | 85.170 | 85.960 | 84.850 | 85.250 | 82.007 | 179 |
| 2025-03-31 | 84.580 | 85.530 | 84.360 | 84.910 | 81.680 | 350 |
| 2025-03-28 | 84.680 | 85.030 | 84.170 | 84.420 | 81.209 | 127 |
| 2025-03-27 | 84.045 | 84.830 | 83.750 | 83.830 | 80.641 | 432 |
| 2025-03-26 | 83.320 | 84.250 | 82.950 | 84.250 | 81.045 | 531 |
| 2025-03-25 | 84.090 | 84.090 | 82.450 | 82.880 | 79.727 | 185 |
| 2025-03-24 | 84.440 | 84.760 | 82.710 | 83.904 | 80.712 | 378 |
| 2025-03-21 | 84.230 | 84.230 | 83.400 | 84.170 | 80.968 | 115 |
| 2025-03-20 | 84.650 | 84.830 | 84.185 | 84.600 | 81.382 | 919 |
| 2025-03-19 | 83.745 | 84.570 | 83.350 | 84.530 | 81.315 | 2,470 |
| 2025-03-18 | 83.270 | 83.440 | 82.680 | 83.270 | 80.102 | 896 |
| 2025-03-17 | 85.200 | 86.370 | 84.650 | 86.090 | 82.815 | 255 |
| 2025-03-14 | 83.050 | 84.860 | 82.750 | 84.490 | 81.276 | 21 |
| 2025-03-13 | 83.060 | 83.110 | 82.000 | 82.440 | 79.304 | 218 |
| 2025-03-12 | 83.280 | 84.240 | 82.750 | 83.520 | 80.343 | 519 |
| 2025-03-11 | 80.610 | 82.770 | 80.170 | 81.180 | 78.092 | 337 |
| 2025-03-10 | 80.460 | 81.350 | 79.225 | 79.532 | 76.507 | 725 |
| 2025-03-07 | 80.010 | 82.180 | 79.970 | 80.130 | 77.082 | 368 |
| 2025-03-06 | 83.620 | 83.820 | 81.621 | 81.621 | 78.517 | 1,125 |
| 2025-03-05 | 85.000 | 85.090 | 83.990 | 84.380 | 81.170 | 442 |
| 2025-03-04 | 86.830 | 88.090 | 85.674 | 85.674 | 82.415 | 343 |
| 2025-03-03 | 87.000 | 87.560 | 86.660 | 87.200 | 83.883 | 2,949 |
| 2025-02-28 | 85.410 | 86.510 | 85.410 | 86.410 | 83.123 | 218 |
| 2025-02-27 | 86.105 | 86.900 | 85.870 | 86.240 | 82.959 | 229 |
| 2025-02-26 | 86.215 | 86.830 | 85.974 | 85.990 | 82.719 | 3,899 |
| 2025-02-25 | 85.650 | 85.650 | 83.640 | 84.772 | 81.547 | 435 |
| 2025-02-24 | 85.090 | 85.249 | 83.880 | 85.249 | 82.006 | 132 |
| 2025-02-21 | 86.900 | 86.900 | 84.685 | 84.688 | 81.467 | 90 |
| 2025-02-20 | 87.160 | 87.250 | 85.460 | 85.647 | 82.389 | 301 |
| 2025-02-19 | 87.300 | 87.740 | 86.560 | 86.630 | 83.335 | 399 |
| 2025-02-18 | 82.780 | 88.195 | 82.780 | 87.800 | 84.460 | 1,769 |
| 2025-02-14 | 83.645 | 84.330 | 83.110 | 83.275 | 80.107 | 419 |
| 2025-02-13 | 83.020 | 83.630 | 82.100 | 83.060 | 79.900 | 580 |
| 2025-02-12 | 81.500 | 82.780 | 80.600 | 82.780 | 79.631 | 449 |
| 2025-02-11 | 81.250 | 81.680 | 80.840 | 81.640 | 78.534 | 22 |
| 2025-02-10 | 81.625 | 82.000 | 80.900 | 81.560 | 78.458 | 475 |
| 2025-02-07 | 82.800 | 83.370 | 82.096 | 82.096 | 78.973 | 164 |
| 2025-02-06 | 83.120 | 83.150 | 82.280 | 82.895 | 79.164 | 219 |
| 2025-02-05 | 82.060 | 83.110 | 81.690 | 83.110 | 79.370 | 388 |
| 2025-02-04 | 81.530 | 82.450 | 80.790 | 81.840 | 78.157 | 391 |
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.