Entergy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	101.26	101.29	99.600	100.47	46.645	2,494,474
2024-02-29	101.14	101.81	100.59	101.57	47.156	2,774,622
2024-02-28	100.71	100.92	100.09	100.57	46.692	1,596,268
2024-02-27	100.58	100.84	99.960	100.77	46.785	1,750,698
2024-02-26	102.23	102.27	99.790	99.950	46.404	3,075,424
2024-02-23	102.00	103.09	101.57	102.50	47.588	4,085,998
2024-02-22	100.29	101.56	99.820	101.52	47.133	3,799,876
2024-02-21	100.71	101.69	100.14	101.26	47.012	3,112,450
2024-02-20	100.19	101.09	99.755	100.01	46.432	2,515,366
2024-02-16	99.350	100.77	99.000	100.15	46.497	3,153,004
2024-02-15	98.400	100.05	97.860	100.00	46.427	2,514,178
2024-02-14	98.460	98.870	97.610	98.080	45.536	2,056,704
2024-02-13	98.520	98.990	96.150	98.250	45.615	3,865,900
2024-02-12	98.050	99.355	97.540	99.050	45.986	2,694,746
2024-02-09	97.070	98.030	96.800	97.950	45.475	1,896,286
2024-02-08	97.220	97.760	96.240	97.400	45.220	2,674,266
2024-02-07	99.810	100.05	98.600	98.760	45.327	3,034,106
2024-02-06	99.380	99.830	98.700	99.450	45.643	4,464,664
2024-02-05	99.600	100.33	98.800	99.600	45.712	3,579,054
2024-02-02	101.01	101.56	99.250	100.59	46.167	3,296,758
2024-02-01	99.350	102.08	98.750	101.99	46.809	1,863,278
2024-01-31	100.92	101.09	99.125	99.760	45.786	5,430,386
2024-01-30	99.740	100.70	98.960	100.25	46.011	2,803,160
2024-01-29	99.380	100.12	98.770	99.740	45.777	2,260,954
2024-01-26	99.220	99.870	98.870	99.310	45.579	2,229,414
2024-01-25	98.930	99.320	97.560	99.080	45.474	2,581,680
2024-01-24	99.040	99.250	97.100	97.200	44.611	4,028,878
2024-01-23	98.440	98.795	97.490	98.330	45.129	2,250,508
2024-01-22	99.070	99.710	97.820	98.340	45.134	2,644,406
2024-01-19	99.200	99.430	98.400	99.080	45.474	2,840,438
2024-01-18	100.00	100.23	98.760	98.860	45.373	2,437,728
2024-01-17	102.32	102.72	99.450	100.71	46.222	3,858,198
2024-01-16	102.80	103.72	102.11	102.96	47.254	2,923,848
2024-01-12	103.12	103.45	102.72	103.13	47.332	1,944,128
2024-01-11	104.28	104.37	101.93	102.47	47.030	2,258,798
2024-01-10	104.37	104.91	103.88	104.54	47.980	1,535,894
2024-01-09	104.07	104.55	103.69	104.37	47.902	1,770,468
2024-01-08	103.95	104.72	103.53	104.68	48.044	2,066,486
2024-01-05	102.79	104.14	102.63	103.94	47.704	2,145,956
2024-01-04	103.42	104.42	102.76	103.04	47.291	2,480,304
2024-01-03	102.73	103.21	101.99	103.07	47.305	2,521,664
2024-01-02	100.61	102.67	100.50	102.64	47.108	2,159,124
2023-12-29	100.37	101.26	100.20	101.19	46.442	1,688,256
2023-12-28	100.32	101.20	100.30	100.91	46.314	1,433,236
2023-12-27	100.12	100.37	99.730	100.31	46.038	1,489,564
2023-12-26	100.00	100.94	100.00	100.35	46.057	3,039,614
2023-12-22	100.35	101.27	99.980	100.22	45.997	2,341,178
2023-12-21	99.750	100.21	98.810	99.730	45.772	1,970,736
2023-12-20	101.33	102.00	99.590	99.630	45.726	2,380,380
2023-12-19	101.12	102.00	100.89	101.55	46.607	3,082,368
2023-12-18	101.00	102.10	101.00	101.53	46.598	4,084,940
2023-12-15	101.95	102.54	100.02	100.88	46.300	6,296,326
2023-12-14	106.01	106.45	103.25	103.27	47.397	4,416,102
2023-12-13	101.59	105.46	100.96	105.40	48.374	3,256,728
2023-12-12	102.41	102.41	100.45	101.59	46.626	2,905,974
2023-12-11	101.69	102.37	101.10	102.11	46.864	2,528,506
2023-12-08	101.76	102.19	101.06	102.01	46.818	3,046,742
2023-12-07	101.73	102.41	100.88	101.89	46.763	3,088,710
2023-12-06	100.88	101.56	100.36	101.55	46.607	2,546,382
2023-12-05	101.48	101.57	100.30	100.42	46.089	2,002,940

← NewerPage 12 of 79 · 4,729 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.