Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 108.86 | 109.83 | 107.47 | 107.53 | 50.458 | 4,185,630 |
| 2024-05-24 | 109.61 | 110.04 | 109.04 | 109.14 | 51.213 | 2,570,186 |
| 2024-05-23 | 112.13 | 112.13 | 109.34 | 109.40 | 51.335 | 3,256,124 |
| 2024-05-22 | 113.84 | 113.92 | 112.46 | 112.70 | 52.884 | 3,270,632 |
| 2024-05-21 | 113.13 | 114.28 | 112.55 | 114.22 | 53.597 | 3,157,382 |
| 2024-05-20 | 113.44 | 113.47 | 112.63 | 112.80 | 52.930 | 2,759,722 |
| 2024-05-17 | 113.44 | 113.48 | 112.60 | 113.03 | 53.038 | 4,794,730 |
| 2024-05-16 | 112.57 | 113.77 | 112.42 | 113.37 | 53.198 | 2,895,846 |
| 2024-05-15 | 112.24 | 113.07 | 111.92 | 112.59 | 52.832 | 2,816,740 |
| 2024-05-14 | 112.20 | 112.46 | 111.03 | 111.30 | 52.227 | 2,591,130 |
| 2024-05-13 | 111.99 | 112.71 | 111.54 | 111.85 | 52.485 | 2,958,516 |
| 2024-05-10 | 112.00 | 112.61 | 111.17 | 111.99 | 52.550 | 3,164,524 |
| 2024-05-09 | 110.83 | 111.53 | 110.71 | 111.48 | 52.311 | 3,180,290 |
| 2024-05-08 | 110.41 | 110.91 | 109.71 | 110.83 | 52.006 | 3,198,906 |
| 2024-05-07 | 109.72 | 110.72 | 109.38 | 110.58 | 51.889 | 4,548,334 |
| 2024-05-06 | 108.50 | 109.38 | 107.85 | 109.02 | 51.157 | 5,119,016 |
| 2024-05-03 | 108.00 | 108.26 | 106.75 | 108.08 | 50.716 | 3,441,110 |
| 2024-05-02 | 107.20 | 107.60 | 106.27 | 107.16 | 50.284 | 2,383,726 |
| 2024-05-01 | 105.31 | 107.88 | 105.04 | 106.98 | 50.199 | 2,465,292 |
| 2024-04-30 | 106.53 | 107.53 | 105.86 | 106.67 | 49.524 | 3,024,418 |
| 2024-04-29 | 107.06 | 107.78 | 106.87 | 107.17 | 49.756 | 2,665,366 |
| 2024-04-26 | 107.50 | 107.54 | 106.11 | 106.50 | 49.445 | 4,289,778 |
| 2024-04-25 | 106.57 | 107.77 | 105.78 | 107.53 | 49.923 | 3,991,412 |
| 2024-04-24 | 105.66 | 107.08 | 103.49 | 106.46 | 49.426 | 5,335,674 |
| 2024-04-23 | 107.30 | 108.45 | 106.96 | 107.18 | 49.761 | 3,043,412 |
| 2024-04-22 | 106.32 | 107.83 | 105.69 | 107.45 | 49.886 | 5,620,554 |
| 2024-04-19 | 104.65 | 107.21 | 104.25 | 106.77 | 49.570 | 4,237,556 |
| 2024-04-18 | 103.74 | 103.93 | 102.33 | 103.75 | 48.168 | 3,605,786 |
| 2024-04-17 | 101.49 | 103.37 | 101.02 | 103.19 | 47.908 | 3,326,888 |
| 2024-04-16 | 102.19 | 102.42 | 100.38 | 100.61 | 46.710 | 3,156,954 |
| 2024-04-15 | 103.61 | 103.90 | 101.81 | 102.29 | 47.490 | 2,030,624 |
| 2024-04-12 | 104.07 | 104.21 | 102.27 | 102.91 | 47.778 | 2,660,498 |
| 2024-04-11 | 105.16 | 105.16 | 103.38 | 103.83 | 48.205 | 2,123,536 |
| 2024-04-10 | 104.69 | 104.78 | 103.50 | 104.56 | 48.544 | 3,329,190 |
| 2024-04-09 | 106.25 | 106.48 | 105.52 | 106.32 | 49.361 | 2,984,420 |
| 2024-04-08 | 104.15 | 105.79 | 104.15 | 105.76 | 49.101 | 2,991,164 |
| 2024-04-05 | 103.88 | 104.81 | 103.37 | 104.23 | 48.391 | 4,088,156 |
| 2024-04-04 | 105.34 | 105.51 | 103.36 | 104.32 | 48.433 | 2,985,972 |
| 2024-04-03 | 105.31 | 105.63 | 104.20 | 104.40 | 48.470 | 3,059,674 |
| 2024-04-02 | 104.83 | 106.33 | 104.83 | 105.27 | 48.874 | 2,030,332 |
| 2024-04-01 | 105.51 | 105.62 | 104.25 | 104.74 | 48.628 | 1,835,858 |
| 2024-03-28 | 105.00 | 105.80 | 104.79 | 105.68 | 49.064 | 2,014,326 |
| 2024-03-27 | 102.86 | 104.91 | 102.68 | 104.88 | 48.693 | 3,338,176 |
| 2024-03-26 | 103.02 | 103.34 | 102.15 | 102.35 | 47.518 | 2,043,408 |
| 2024-03-25 | 103.35 | 103.56 | 102.76 | 103.09 | 47.862 | 2,539,084 |
| 2024-03-22 | 103.98 | 104.10 | 102.91 | 103.17 | 47.899 | 1,849,842 |
| 2024-03-21 | 103.22 | 104.18 | 103.05 | 103.37 | 47.992 | 2,571,578 |
| 2024-03-20 | 103.03 | 103.99 | 102.61 | 103.02 | 47.829 | 2,454,174 |
| 2024-03-19 | 102.89 | 103.60 | 102.45 | 103.24 | 47.931 | 2,655,160 |
| 2024-03-18 | 101.96 | 102.79 | 101.64 | 102.61 | 47.639 | 2,910,730 |
| 2024-03-15 | 101.85 | 103.11 | 101.61 | 101.96 | 47.337 | 5,287,612 |
| 2024-03-14 | 101.23 | 102.50 | 101.11 | 102.49 | 47.583 | 3,410,898 |
| 2024-03-13 | 103.11 | 103.89 | 102.81 | 102.99 | 47.815 | 2,034,526 |
| 2024-03-12 | 103.00 | 103.39 | 101.92 | 102.77 | 47.713 | 2,249,184 |
| 2024-03-11 | 103.13 | 104.25 | 102.85 | 103.36 | 47.987 | 2,091,228 |
| 2024-03-08 | 102.98 | 103.57 | 102.39 | 103.35 | 47.982 | 2,486,088 |
| 2024-03-07 | 103.73 | 103.97 | 102.68 | 102.84 | 47.746 | 2,942,068 |
| 2024-03-06 | 102.72 | 103.25 | 102.05 | 102.70 | 47.681 | 2,226,600 |
| 2024-03-05 | 102.51 | 103.92 | 101.64 | 102.04 | 47.374 | 2,211,066 |
| 2024-03-04 | 100.00 | 102.38 | 99.840 | 102.02 | 47.365 | 2,169,000 |
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.