Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	101.23	102.48	100.56	101.39	46.534	2,954,850
2023-12-01	101.40	102.23	101.01	102.03	46.828	3,859,956
2023-11-30	100.84	101.87	100.30	101.41	46.543	4,104,900
2023-11-29	101.55	102.20	100.07	100.59	46.167	2,962,032
2023-11-28	101.47	102.79	101.21	101.65	46.653	2,817,878
2023-11-27	101.27	102.10	100.24	101.63	46.644	2,423,414
2023-11-24	101.23	101.46	100.50	101.10	46.401	744,288
2023-11-22	100.89	101.34	100.05	101.19	46.442	2,228,278
2023-11-21	99.460	100.69	98.850	100.60	46.171	3,358,446
2023-11-20	98.490	99.460	97.670	98.960	45.419	2,567,944
2023-11-17	99.530	99.880	98.740	99.110	45.487	4,389,612
2023-11-16	99.200	99.410	98.350	98.850	45.368	6,865,790
2023-11-15	98.130	99.180	97.850	98.320	45.125	4,293,998
2023-11-14	96.800	98.480	96.685	98.350	45.139	5,301,654
2023-11-13	95.480	95.990	94.845	95.080	43.638	3,838,652
2023-11-10	97.410	97.430	96.270	96.610	43.823	3,506,216
2023-11-09	97.200	97.880	96.620	96.830	43.922	4,216,576
2023-11-08	96.860	97.230	95.850	97.000	43.999	3,255,700
2023-11-07	98.500	98.500	97.375	97.650	44.294	3,283,518
2023-11-06	98.870	99.010	97.960	98.070	44.485	2,941,880
2023-11-03	100.18	100.78	97.960	98.180	44.535	3,156,232
2023-11-02	97.610	99.690	96.820	98.650	44.748	3,999,068
2023-11-01	95.940	98.340	94.950	97.740	44.335	5,474,130
2023-10-31	95.000	95.955	94.630	95.590	43.360	4,968,844
2023-10-30	92.310	95.150	92.310	94.770	42.988	5,152,916
2023-10-27	92.930	93.020	90.780	91.380	41.450	2,729,854
2023-10-26	92.730	94.150	92.450	93.200	42.276	3,573,504
2023-10-25	92.050	93.220	92.030	92.560	41.985	4,905,256
2023-10-24	91.910	93.020	91.720	92.400	41.913	3,078,336
2023-10-23	92.000	92.690	90.860	90.920	41.242	2,772,930
2023-10-20	93.480	94.710	93.070	93.080	42.221	2,379,044
2023-10-19	94.520	95.220	93.310	93.370	42.353	3,771,772
2023-10-18	94.710	95.210	93.780	94.730	42.970	3,896,844
2023-10-17	94.600	95.795	94.440	94.770	42.988	3,411,130
2023-10-16	94.540	95.555	93.280	95.200	43.183	3,936,438
2023-10-13	94.500	94.810	93.480	93.550	42.435	2,541,766
2023-10-12	94.640	94.870	93.210	93.590	42.453	2,392,536
2023-10-11	94.340	95.010	93.280	94.960	43.074	2,776,124
2023-10-10	92.950	94.030	92.760	93.610	42.462	2,866,038
2023-10-09	91.910	93.020	91.590	93.020	42.194	2,717,194
2023-10-06	90.620	92.460	89.570	91.990	41.727	4,199,118
2023-10-05	91.490	92.161	90.120	91.760	41.623	2,982,964
2023-10-04	90.190	91.210	88.970	91.020	41.287	3,444,624
2023-10-03	87.930	90.470	87.100	90.090	40.865	4,893,974
2023-10-02	91.900	92.065	88.040	88.870	40.312	6,052,864
2023-09-29	93.160	93.675	91.960	92.500	41.958	2,484,966
2023-09-28	93.600	93.630	91.335	92.290	41.863	3,509,066
2023-09-27	93.150	94.090	92.750	93.250	42.298	2,739,370
2023-09-26	95.480	95.610	92.890	93.200	42.276	2,962,182
2023-09-25	95.950	96.720	95.270	96.160	43.618	1,474,222
2023-09-22	96.570	97.225	96.060	96.550	43.795	1,643,932
2023-09-21	97.980	98.240	96.915	96.960	43.981	1,709,180
2023-09-20	99.120	99.520	97.890	98.210	44.548	2,254,714
2023-09-19	98.890	99.415	98.420	98.460	44.662	1,856,490
2023-09-18	98.630	98.835	97.335	98.780	44.807	2,091,044
2023-09-15	98.740	99.450	98.210	98.400	44.635	3,490,312
2023-09-14	98.060	98.800	97.490	98.750	44.793	2,055,166
2023-09-13	95.530	97.395	95.480	97.090	44.040	2,421,234
2023-09-12	95.440	96.120	94.900	95.740	43.428	2,120,646
2023-09-11	95.230	96.070	95.090	95.330	43.242	2,256,632

← NewerPage 13 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.