Entergy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 77.520 | 81.645 | 77.520 | 81.580 | 77.909 | 412 |
| 2025-01-31 | 79.980 | 81.720 | 79.980 | 80.990 | 77.345 | 1,645 |
| 2025-01-30 | 80.600 | 81.364 | 80.170 | 81.220 | 77.565 | 857 |
| 2025-01-29 | 77.950 | 80.156 | 77.680 | 79.760 | 76.171 | 1,185 |
| 2025-01-28 | 78.460 | 78.900 | 75.600 | 75.894 | 72.479 | 3,058 |
| 2025-01-27 | 81.605 | 81.960 | 77.854 | 78.905 | 75.354 | 3,031 |
| 2025-01-24 | 81.840 | 82.690 | 81.760 | 82.690 | 78.969 | 884 |
| 2025-01-23 | 82.350 | 83.120 | 82.350 | 82.395 | 78.687 | 1,861 |
| 2025-01-22 | 83.032 | 83.500 | 82.141 | 82.625 | 78.907 | 2,347 |
| 2025-01-21 | 82.810 | 84.210 | 82.700 | 84.060 | 80.277 | 2,091 |
| 2025-01-17 | 82.170 | 82.420 | 80.410 | 82.240 | 78.539 | 2,258 |
| 2025-01-16 | 77.380 | 81.169 | 77.380 | 80.990 | 77.345 | 1,504 |
| 2025-01-15 | 78.380 | 79.001 | 78.200 | 78.884 | 75.334 | 2,192 |
| 2025-01-14 | 77.040 | 77.852 | 76.795 | 77.852 | 74.349 | 2,159 |
| 2025-01-13 | 76.350 | 76.350 | 75.230 | 76.080 | 72.656 | 1,824 |
| 2025-01-10 | 76.360 | 76.720 | 75.580 | 76.115 | 72.690 | 1,867 |
| 2025-01-08 | 76.010 | 76.238 | 75.190 | 76.160 | 72.733 | 1,314 |
| 2025-01-07 | 75.060 | 76.525 | 75.060 | 76.525 | 73.081 | 3,804 |
| 2025-01-06 | 76.385 | 76.670 | 75.170 | 75.485 | 72.088 | 1,003 |
| 2025-01-03 | 75.533 | 76.920 | 75.120 | 76.630 | 73.181 | 2,029 |
| 2025-01-02 | 76.205 | 76.550 | 75.005 | 75.060 | 71.682 | 2,632 |
| 2024-12-31 | 76.120 | 76.120 | 75.450 | 75.530 | 72.131 | 299 |
| 2024-12-30 | 75.510 | 75.670 | 74.955 | 75.575 | 72.174 | 1,644 |
| 2024-12-27 | 75.230 | 76.200 | 75.200 | 75.816 | 72.405 | 56 |
| 2024-12-24 | 75.530 | 76.210 | 74.910 | 76.030 | 72.608 | 82 |
| 2024-12-23 | 74.390 | 75.158 | 74.223 | 75.090 | 71.711 | 914 |
| 2024-12-20 | 74.685 | 75.030 | 73.790 | 74.750 | 71.386 | 698 |
| 2024-12-19 | 74.015 | 75.018 | 73.320 | 75.018 | 71.642 | 1,098 |
| 2024-12-18 | 74.605 | 75.271 | 74.289 | 74.520 | 71.166 | 2,863 |
| 2024-12-17 | 74.430 | 75.630 | 73.750 | 74.890 | 71.520 | 561 |
| 2024-12-16 | 74.810 | 75.476 | 73.900 | 75.470 | 72.074 | 226 |
| 2024-12-13 | 74.100 | 74.380 | 73.595 | 74.030 | 70.698 | 9,948 |
| 2024-12-12 | 148.60 | 149.93 | 148.60 | 148.89 | 71.095 | 446 |
| 2024-12-11 | 147.77 | 148.60 | 147.77 | 148.04 | 70.687 | 4,740 |
| 2024-12-10 | 149.13 | 149.19 | 147.82 | 148.32 | 70.823 | 1,212 |
| 2024-12-09 | 151.91 | 151.91 | 149.73 | 150.09 | 71.666 | 744 |
| 2024-12-06 | 153.78 | 153.78 | 151.13 | 151.58 | 72.379 | 742 |
| 2024-12-05 | 158.70 | 158.71 | 151.44 | 154.83 | 73.933 | 1,262 |
| 2024-12-04 | 150.75 | 152.10 | 149.83 | 150.70 | 71.961 | 1,570 |
| 2024-12-03 | 154.81 | 154.96 | 152.59 | 152.59 | 72.862 | 648 |
| 2024-12-02 | 156.46 | 156.46 | 153.36 | 153.72 | 73.399 | 18,690 |
| 2024-11-29 | 157.38 | 157.38 | 155.65 | 156.17 | 74.571 | 2,388 |
| 2024-11-27 | 156.31 | 158.02 | 156.13 | 157.14 | 75.034 | 1,698 |
| 2024-11-26 | 153.15 | 154.55 | 152.71 | 154.44 | 73.743 | 1,632 |
| 2024-11-25 | 152.31 | 152.64 | 150.48 | 150.69 | 71.954 | 1,682 |
| 2024-11-22 | 152.51 | 153.19 | 151.92 | 152.80 | 72.959 | 1,310 |
| 2024-11-21 | 150.47 | 152.74 | 149.94 | 152.18 | 72.666 | 2,060 |
| 2024-11-20 | 150.62 | 151.81 | 149.99 | 151.70 | 72.437 | 1,658 |
| 2024-11-19 | 147.98 | 149.65 | 147.45 | 149.47 | 71.372 | 1,428 |
| 2024-11-18 | 149.74 | 151.13 | 148.63 | 150.79 | 72.003 | 1,250 |
| 2024-11-15 | 147.84 | 149.37 | 147.11 | 148.98 | 71.138 | 2,380 |
| 2024-11-14 | 148.35 | 148.63 | 147.33 | 147.63 | 70.493 | 554 |
| 2024-11-13 | 148.36 | 148.93 | 147.08 | 147.15 | 70.264 | 558 |
| 2024-11-12 | 149.04 | 150.71 | 148.44 | 148.44 | 70.309 | 1,392 |
| 2024-11-11 | 150.60 | 152.40 | 149.53 | 151.10 | 71.566 | 1,416 |
| 2024-11-08 | 145.80 | 148.75 | 145.75 | 148.50 | 70.333 | 5,278 |
| 2024-11-07 | 145.38 | 146.52 | 144.83 | 146.46 | 69.371 | 1,140 |
| 2024-11-06 | 145.67 | 148.37 | 145.67 | 146.91 | 69.584 | 3,866 |
| 2024-11-05 | 142.38 | 144.93 | 141.50 | 144.93 | 68.642 | 590 |
| 2024-11-04 | 144.42 | 144.78 | 140.84 | 141.57 | 67.053 | 1,180 |
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.