Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104.65 | 105.96 | 104.21 | 105.11 | 105.11 | 2,238,300 |
| 2026-10-15 | 105.65 | 105.67 | 102.21 | 103.96 | 103.96 | 3,351,400 |
| 2026-10-14 | 104.94 | 105.05 | 103.61 | 104.50 | 104.50 | 2,989,100 |
| 2026-10-13 | 104.56 | 105.32 | 103.12 | 104.99 | 104.99 | 2,604,000 |
| 2026-10-12 | 102.93 | 104.10 | 102.42 | 103.99 | 103.99 | 1,694,000 |
| 2026-10-09 | 102.25 | 102.95 | 102.25 | 102.80 | 102.80 | 2,409,000 |
| 2026-10-08 | 102.59 | 103.01 | 101.74 | 102.49 | 102.49 | 3,305,300 |
| 2026-10-07 | 102.99 | 103.29 | 102.03 | 102.80 | 102.80 | 2,228,400 |
| 2026-10-06 | 101.36 | 103.30 | 101.00 | 103.25 | 103.25 | 2,925,300 |
| 2026-10-05 | 100.60 | 101.48 | 99.830 | 100.82 | 100.82 | 2,128,200 |
| 2026-10-02 | 101.08 | 101.97 | 100.30 | 100.91 | 100.91 | 2,647,800 |
| 2026-10-01 | 98.770 | 100.67 | 97.890 | 100.40 | 100.40 | 4,059,200 |
| 2026-09-30 | 100.45 | 100.73 | 99.170 | 99.260 | 99.260 | 3,811,700 |
| 2026-09-29 | 97.680 | 100.03 | 97.040 | 99.760 | 99.760 | 3,978,700 |
| 2026-09-28 | 98.280 | 98.280 | 96.920 | 98.100 | 98.100 | 2,378,800 |
| 2026-09-25 | 98.000 | 98.750 | 97.030 | 98.570 | 98.570 | 3,339,100 |
| 2026-09-24 | 99.380 | 100.14 | 97.960 | 98.160 | 98.160 | 2,483,400 |
| 2026-09-23 | 100.63 | 100.80 | 98.840 | 99.230 | 99.230 | 2,778,500 |
| 2026-09-22 | 101.47 | 102.06 | 100.92 | 101.16 | 101.16 | 2,847,400 |
| 2026-09-21 | 102.21 | 102.74 | 101.21 | 101.58 | 101.58 | 2,758,800 |
| 2026-09-18 | 103.12 | 103.18 | 101.65 | 102.01 | 102.01 | 6,128,000 |
| 2026-09-17 | 103.08 | 103.42 | 102.01 | 103.31 | 103.31 | 2,605,300 |
| 2026-09-16 | 103.77 | 103.88 | 101.65 | 102.32 | 102.32 | 2,870,900 |
| 2026-09-15 | 104.07 | 104.07 | 102.45 | 102.92 | 102.92 | 2,354,745 |
| 2026-09-14 | 105.29 | 105.58 | 102.65 | 103.64 | 103.64 | 3,583,326 |
| 2026-09-11 | 106.71 | 107.39 | 104.87 | 105.33 | 105.33 | 4,179,400 |
| 2026-09-10 | 107.00 | 107.79 | 105.72 | 105.73 | 105.73 | 2,047,600 |
| 2026-09-09 | 108.50 | 108.81 | 106.91 | 107.17 | 107.17 | 2,727,000 |
| 2026-09-08 | 107.29 | 109.04 | 107.21 | 108.53 | 108.53 | 3,613,700 |
| 2026-09-04 | 106.92 | 108.09 | 106.92 | 107.27 | 107.27 | 2,794,800 |
| 2026-09-03 | 107.00 | 108.60 | 106.72 | 107.78 | 107.78 | 2,664,300 |
| 2026-09-02 | 107.11 | 107.55 | 105.64 | 106.75 | 106.75 | 3,705,196 |
| 2026-09-01 | 106.82 | 107.14 | 105.57 | 107.02 | 107.02 | 2,293,318 |
| 2026-08-31 | 105.73 | 106.72 | 104.86 | 106.31 | 106.31 | 2,903,851 |
| 2026-08-28 | 107.17 | 107.88 | 105.31 | 105.75 | 105.75 | 1,448,300 |
| 2026-08-27 | 106.25 | 107.07 | 105.54 | 106.49 | 106.49 | 1,644,200 |
| 2026-08-26 | 106.41 | 107.78 | 106.21 | 107.23 | 107.23 | 1,370,400 |
| 2026-08-25 | 106.34 | 107.14 | 106.00 | 106.24 | 106.24 | 1,773,717 |
| 2026-08-24 | 104.46 | 105.96 | 104.32 | 105.79 | 105.79 | 1,383,824 |
| 2026-08-21 | 107.74 | 108.30 | 104.52 | 104.62 | 104.62 | 2,118,400 |
| 2026-08-20 | 107.34 | 108.85 | 107.29 | 107.34 | 107.34 | 1,649,800 |
| 2026-08-19 | 108.88 | 109.28 | 107.32 | 107.96 | 107.96 | 2,083,300 |
| 2026-08-18 | 109.52 | 110.29 | 108.04 | 108.08 | 108.08 | 1,911,200 |
| 2026-08-17 | 107.60 | 109.49 | 107.07 | 108.52 | 108.52 | 1,721,900 |
| 2026-08-14 | 106.59 | 108.07 | 106.50 | 107.84 | 107.84 | 1,751,900 |
| 2026-08-13 | 107.30 | 107.85 | 106.60 | 106.91 | 106.91 | 1,682,900 |
| 2026-08-12 | 107.99 | 108.13 | 106.99 | 107.85 | 107.21 | 2,241,600 |
| 2026-08-11 | 105.99 | 106.95 | 105.56 | 106.57 | 105.94 | 2,684,200 |
| 2026-08-10 | 106.75 | 107.01 | 105.40 | 105.65 | 105.02 | 2,123,600 |
| 2026-08-07 | 107.22 | 108.37 | 105.62 | 107.18 | 106.54 | 2,021,336 |
| 2026-08-06 | 107.95 | 108.20 | 105.39 | 106.49 | 105.86 | 2,050,535 |
| 2026-08-05 | 108.48 | 109.19 | 105.81 | 106.86 | 106.23 | 2,244,802 |
| 2026-08-04 | 107.96 | 109.39 | 106.68 | 108.86 | 108.21 | 2,894,631 |
| 2026-08-03 | 107.00 | 109.11 | 106.59 | 108.06 | 107.42 | 3,018,330 |
| 2026-07-31 | 108.71 | 109.69 | 107.60 | 107.62 | 106.98 | 2,603,543 |
| 2026-07-30 | 108.44 | 110.30 | 107.94 | 108.03 | 107.39 | 3,796,480 |
| 2026-07-29 | 114.29 | 114.29 | 107.71 | 107.79 | 107.15 | 4,302,125 |
| 2026-07-28 | 113.66 | 115.36 | 112.32 | 112.32 | 111.65 | 4,269,053 |
| 2026-07-27 | 114.76 | 115.84 | 113.13 | 113.76 | 113.08 | 2,026,725 |
| 2026-07-24 | 116.37 | 116.52 | 115.25 | 115.95 | 115.26 | 1,832,328 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-12-13 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.6400 USD |
| 2026-05-01 | 0.6400 USD |
| 2026-02-09 | 0.6400 USD |
| 2025-11-13 | 0.6400 USD |
| 2025-08-13 | 0.6000 USD |
| 2025-05-02 | 0.6000 USD |
| 2025-02-10 | 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.