Entergy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 105.00 | 106.12 | 102.41 | 103.69 | 103.69 | 295 |
| 2026-10-14 | 105.71 | 107.56 | 103.84 | 104.64 | 104.64 | 898 |
| 2026-10-13 | 103.99 | 105.08 | 103.28 | 105.08 | 105.08 | 300 |
| 2026-10-12 | 103.37 | 103.85 | 101.55 | 103.62 | 103.62 | 605 |
| 2026-10-09 | 103.28 | 103.40 | 101.14 | 102.53 | 102.53 | 79 |
| 2026-10-08 | 103.07 | 103.07 | 101.81 | 102.75 | 102.75 | 1,153 |
| 2026-10-07 | 102.76 | 103.75 | 101.98 | 103.03 | 103.03 | 337 |
| 2026-10-06 | 101.51 | 103.00 | 100.32 | 102.62 | 102.62 | 1,988 |
| 2026-10-05 | 101.49 | 102.77 | 99.470 | 100.98 | 100.98 | 2,133 |
| 2026-10-02 | 101.99 | 102.47 | 100.18 | 100.72 | 100.72 | 57 |
| 2026-10-01 | 97.000 | 101.63 | 97.000 | 100.06 | 100.06 | 941 |
| 2026-09-30 | 99.480 | 101.30 | 99.280 | 99.760 | 99.760 | 8,192 |
| 2026-09-29 | 98.560 | 99.340 | 97.000 | 98.980 | 98.980 | 1,812 |
| 2026-09-28 | 98.500 | 98.920 | 97.060 | 97.860 | 97.860 | 442 |
| 2026-09-25 | 98.250 | 98.380 | 97.140 | 98.220 | 98.220 | 20 |
| 2026-09-24 | 99.700 | 100.32 | 98.140 | 98.620 | 98.620 | 352 |
| 2026-09-23 | 100.70 | 101.95 | 99.090 | 99.430 | 99.430 | 155 |
| 2026-09-22 | 101.97 | 104.00 | 101.00 | 101.58 | 101.58 | 1,760 |
| 2026-09-21 | 102.00 | 103.00 | 100.00 | 101.63 | 101.63 | 885 |
Page 1 of 1 · 19 trading days
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.