Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 118.80 | 119.20 | 118.48 | 118.80 | 56.287 | 2,626,710 |
| 2024-08-21 | 118.85 | 119.42 | 118.51 | 118.88 | 56.325 | 3,434,470 |
| 2024-08-20 | 118.43 | 119.10 | 118.23 | 118.88 | 56.325 | 3,082,492 |
| 2024-08-19 | 118.01 | 118.60 | 117.58 | 118.39 | 56.093 | 2,173,244 |
| 2024-08-16 | 117.59 | 118.39 | 116.91 | 117.60 | 55.719 | 2,419,572 |
| 2024-08-15 | 117.04 | 117.65 | 116.43 | 117.10 | 55.482 | 3,247,460 |
| 2024-08-14 | 116.65 | 119.36 | 116.37 | 117.99 | 55.903 | 3,989,754 |
| 2024-08-13 | 116.81 | 117.47 | 116.33 | 117.27 | 55.562 | 2,489,254 |
| 2024-08-12 | 117.63 | 118.00 | 116.73 | 117.52 | 55.145 | 2,820,456 |
| 2024-08-09 | 117.22 | 117.74 | 115.31 | 117.53 | 55.150 | 2,296,622 |
| 2024-08-08 | 115.16 | 117.92 | 115.16 | 117.22 | 55.005 | 4,598,100 |
| 2024-08-07 | 116.62 | 118.67 | 115.80 | 116.98 | 54.892 | 3,835,078 |
| 2024-08-06 | 115.79 | 117.84 | 115.53 | 116.16 | 54.507 | 3,937,998 |
| 2024-08-05 | 121.16 | 121.79 | 115.43 | 115.51 | 54.202 | 3,623,508 |
| 2024-08-02 | 122.64 | 123.61 | 118.01 | 120.80 | 56.684 | 4,969,624 |
| 2024-08-01 | 117.50 | 121.18 | 116.20 | 120.82 | 56.694 | 4,210,156 |
| 2024-07-31 | 116.65 | 117.00 | 114.94 | 115.97 | 54.418 | 3,755,530 |
| 2024-07-30 | 113.96 | 116.54 | 113.96 | 116.34 | 54.592 | 2,826,568 |
| 2024-07-29 | 113.63 | 114.87 | 112.93 | 114.36 | 53.663 | 2,728,428 |
| 2024-07-26 | 112.00 | 114.18 | 112.00 | 113.63 | 53.320 | 2,811,004 |
| 2024-07-25 | 112.57 | 113.64 | 110.70 | 111.42 | 52.283 | 2,840,228 |
| 2024-07-24 | 111.22 | 112.06 | 110.42 | 111.86 | 52.489 | 2,209,452 |
| 2024-07-23 | 110.86 | 110.96 | 110.15 | 110.35 | 51.781 | 1,364,390 |
| 2024-07-22 | 110.23 | 111.50 | 110.08 | 111.02 | 52.095 | 1,634,532 |
| 2024-07-19 | 111.40 | 111.40 | 110.02 | 110.48 | 51.842 | 2,024,362 |
| 2024-07-18 | 110.02 | 112.22 | 110.02 | 110.73 | 51.959 | 1,945,786 |
| 2024-07-17 | 108.91 | 111.14 | 108.45 | 110.64 | 51.917 | 2,693,668 |
| 2024-07-16 | 107.80 | 108.90 | 107.57 | 108.47 | 50.899 | 2,663,504 |
| 2024-07-15 | 108.57 | 108.60 | 106.78 | 106.83 | 50.129 | 2,688,112 |
| 2024-07-12 | 108.95 | 109.86 | 108.61 | 109.17 | 51.227 | 2,085,464 |
| 2024-07-11 | 106.47 | 108.75 | 106.27 | 108.49 | 50.908 | 2,771,960 |
| 2024-07-10 | 105.58 | 105.93 | 104.91 | 105.92 | 49.702 | 2,583,986 |
| 2024-07-09 | 104.57 | 105.59 | 104.13 | 104.95 | 49.247 | 2,723,728 |
| 2024-07-08 | 105.29 | 105.64 | 104.31 | 104.75 | 49.153 | 3,737,996 |
| 2024-07-05 | 105.44 | 106.00 | 104.94 | 105.37 | 49.444 | 5,158,196 |
| 2024-07-03 | 105.97 | 107.33 | 105.50 | 105.55 | 49.528 | 2,248,360 |
| 2024-07-02 | 105.85 | 106.52 | 105.69 | 105.89 | 49.688 | 3,060,466 |
| 2024-07-01 | 107.45 | 107.72 | 105.56 | 105.74 | 49.618 | 2,091,084 |
| 2024-06-28 | 107.19 | 107.33 | 106.45 | 107.00 | 50.209 | 5,106,692 |
| 2024-06-27 | 106.45 | 106.80 | 105.92 | 106.76 | 50.096 | 1,894,058 |
| 2024-06-26 | 106.17 | 106.59 | 105.35 | 106.40 | 49.927 | 1,871,138 |
| 2024-06-25 | 107.60 | 107.64 | 105.72 | 106.65 | 50.045 | 3,646,694 |
| 2024-06-24 | 106.00 | 108.36 | 105.99 | 107.73 | 50.551 | 2,731,000 |
| 2024-06-21 | 106.19 | 107.40 | 105.59 | 105.81 | 49.650 | 5,143,578 |
| 2024-06-20 | 106.00 | 107.05 | 105.85 | 106.29 | 49.876 | 3,494,050 |
| 2024-06-18 | 106.18 | 106.98 | 105.58 | 106.05 | 49.763 | 3,000,332 |
| 2024-06-17 | 106.18 | 107.20 | 105.64 | 106.37 | 49.913 | 3,176,320 |
| 2024-06-14 | 106.51 | 107.33 | 106.13 | 107.02 | 50.218 | 3,052,710 |
| 2024-06-13 | 107.49 | 107.62 | 105.63 | 107.10 | 50.256 | 3,729,186 |
| 2024-06-12 | 108.90 | 109.10 | 106.66 | 107.36 | 50.378 | 4,367,912 |
| 2024-06-11 | 107.27 | 108.65 | 106.68 | 108.16 | 50.753 | 4,264,776 |
| 2024-06-10 | 108.22 | 108.41 | 107.20 | 108.06 | 50.706 | 4,181,870 |
| 2024-06-07 | 109.00 | 109.91 | 108.35 | 108.47 | 50.899 | 3,894,250 |
| 2024-06-06 | 110.50 | 111.67 | 109.53 | 109.85 | 51.546 | 4,223,028 |
| 2024-06-05 | 111.75 | 111.75 | 110.04 | 110.88 | 52.030 | 3,791,858 |
| 2024-06-04 | 111.39 | 112.19 | 110.48 | 111.59 | 52.363 | 2,463,112 |
| 2024-06-03 | 112.03 | 112.49 | 111.23 | 111.78 | 52.452 | 3,310,864 |
| 2024-05-31 | 109.01 | 112.68 | 108.19 | 112.49 | 52.785 | 6,212,938 |
| 2024-05-30 | 107.05 | 108.00 | 106.27 | 107.78 | 50.575 | 4,948,308 |
| 2024-05-29 | 106.73 | 107.25 | 106.32 | 106.71 | 50.073 | 3,069,360 |
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.