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 |
| 2026-09-18 | 104.55 | 104.55 | 101.77 | 102.10 | 102.10 | 2,058 |
| 2026-09-17 | 101.94 | 105.43 | 101.94 | 103.09 | 103.09 | 268 |
| 2026-09-16 | 103.63 | 104.00 | 102.09 | 102.87 | 102.87 | 692 |
| 2026-09-15 | 103.22 | 104.80 | 102.42 | 103.37 | 103.37 | 248 |
| 2026-09-14 | 106.16 | 106.16 | 102.76 | 103.94 | 103.94 | 554 |
| 2026-09-11 | 107.49 | 107.49 | 104.99 | 105.79 | 105.79 | 96 |
| 2026-09-10 | 108.79 | 108.79 | 106.06 | 106.56 | 106.56 | 87 |
| 2026-09-09 | 110.70 | 110.70 | 106.90 | 107.31 | 107.31 | 1,251 |
| 2026-09-08 | 107.99 | 109.12 | 106.27 | 108.72 | 108.72 | 180 |
| 2026-09-04 | 106.99 | 108.43 | 106.36 | 107.15 | 107.15 | 473 |
| 2026-09-03 | 107.37 | 108.51 | 106.25 | 108.43 | 108.43 | 346 |
| 2026-09-02 | 106.17 | 107.87 | 105.70 | 107.47 | 107.47 | 393 |
| 2026-09-01 | 106.79 | 107.16 | 104.00 | 106.53 | 106.53 | 107 |
| 2026-08-28 | 105.39 | 109.70 | 105.39 | 105.65 | 105.65 | 4,649 |
| 2026-08-27 | 106.84 | 108.11 | 104.31 | 106.56 | 106.56 | 498 |
| 2026-08-26 | 105.75 | 109.98 | 105.71 | 107.15 | 107.15 | 192 |
| 2026-08-25 | 108.00 | 108.00 | 105.17 | 106.64 | 106.64 | 479 |
| 2026-08-24 | 106.93 | 106.93 | 104.00 | 105.48 | 105.48 | 918 |
| 2026-08-21 | 107.85 | 108.80 | 105.10 | 105.28 | 105.28 | 99 |
| 2026-08-20 | 107.50 | 108.85 | 105.85 | 107.93 | 107.93 | 58 |
| 2026-08-19 | 107.11 | 109.28 | 107.10 | 107.99 | 107.99 | 86 |
| 2026-08-18 | 108.52 | 112.41 | 107.44 | 108.50 | 108.50 | 1,438 |
| 2026-08-17 | 110.00 | 110.30 | 107.00 | 108.36 | 108.36 | 74 |
| 2026-08-14 | 108.00 | 108.02 | 106.00 | 107.88 | 107.88 | 110 |
| 2026-08-13 | 107.85 | 107.85 | 106.78 | 106.99 | 106.99 | 42 |
| 2026-08-12 | 107.29 | 108.59 | 105.64 | 107.79 | 107.79 | 1,477 |
| 2026-08-11 | 105.15 | 106.87 | 104.71 | 106.74 | 106.10 | 4,487 |
| 2026-08-10 | 107.79 | 108.36 | 104.32 | 105.82 | 105.19 | 417 |
| 2026-08-07 | 105.99 | 108.33 | 105.59 | 107.82 | 107.17 | 881 |
| 2026-08-06 | 107.70 | 109.18 | 105.52 | 105.95 | 105.31 | 842 |
| 2026-08-05 | 108.57 | 112.00 | 106.15 | 107.02 | 106.38 | 1,467 |
| 2026-08-04 | 106.44 | 110.32 | 106.44 | 108.80 | 108.15 | 411 |
| 2026-08-03 | 109.00 | 110.00 | 106.30 | 107.76 | 107.11 | 1,792 |
| 2026-07-31 | 109.00 | 109.76 | 108.02 | 108.27 | 107.62 | 342 |
| 2026-07-30 | 107.79 | 109.98 | 107.50 | 108.39 | 107.74 | 34 |
| 2026-07-29 | 112.02 | 116.01 | 108.61 | 109.15 | 108.50 | 309 |
| 2026-07-28 | 116.82 | 116.82 | 113.00 | 113.39 | 112.71 | 199 |
| 2026-07-27 | 116.45 | 117.57 | 113.61 | 113.68 | 113.00 | 46 |
| 2026-07-24 | 115.92 | 116.99 | 114.91 | 115.57 | 114.88 | 706 |
| 2026-07-23 | 116.02 | 117.00 | 112.99 | 115.51 | 114.82 | 119 |
| 2026-07-22 | 113.34 | 115.18 | 111.33 | 115.05 | 114.36 | 673 |
Page 1 of 3 · 121 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.