Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	94.510	95.480	93.980	95.270	43.215	2,659,746
2023-09-07	94.450	94.911	93.880	94.350	42.797	3,016,288
2023-09-06	92.870	93.980	92.475	93.850	42.571	2,846,754
2023-09-05	94.020	94.340	91.800	92.670	42.035	2,382,634
2023-09-01	95.760	95.900	93.520	94.340	42.793	2,369,314
2023-08-31	97.050	97.260	95.240	95.250	43.206	3,355,540
2023-08-30	97.390	98.170	96.660	96.720	43.872	3,719,844
2023-08-29	95.860	98.595	95.710	97.980	44.444	5,518,450
2023-08-28	94.890	96.160	94.890	95.280	43.219	1,898,260
2023-08-25	94.970	95.850	94.660	94.800	43.002	2,199,540
2023-08-24	95.080	96.390	94.790	94.800	43.002	2,972,432
2023-08-23	95.090	95.510	94.050	95.500	43.319	2,638,688
2023-08-22	94.920	95.250	94.445	94.730	42.970	1,639,300
2023-08-21	95.540	95.905	94.010	95.080	43.129	1,650,282
2023-08-18	95.110	96.020	95.090	95.580	43.355	6,893,440
2023-08-17	95.540	96.660	95.030	95.050	43.115	1,763,482
2023-08-16	95.070	95.880	94.750	95.580	43.355	2,775,080
2023-08-15	95.740	96.270	94.330	94.620	42.920	2,626,090
2023-08-14	95.930	96.515	95.300	96.330	43.696	3,428,634
2023-08-11	96.500	96.750	95.860	96.310	43.686	2,925,194
2023-08-10	96.200	96.800	95.669	96.160	43.618	2,248,162
2023-08-09	97.080	97.970	96.511	96.900	43.469	3,573,232
2023-08-08	96.970	97.440	95.670	97.380	43.684	4,057,140
2023-08-07	98.110	98.678	97.220	97.230	43.617	2,613,938
2023-08-04	98.710	99.560	96.750	97.640	43.801	3,725,892
2023-08-03	100.69	100.77	97.670	98.280	44.088	3,396,268
2023-08-02	102.11	102.76	100.66	101.40	45.487	3,441,302
2023-08-01	102.62	102.80	100.92	101.17	45.384	2,601,232
2023-07-31	103.97	104.01	102.01	102.70	46.071	2,633,820
2023-07-28	104.42	104.89	102.56	103.27	46.326	2,100,248
2023-07-27	104.06	104.72	103.24	103.63	46.488	2,609,870
2023-07-26	104.40	105.75	104.30	104.39	46.829	2,510,804
2023-07-25	104.34	105.20	104.04	104.45	46.856	1,434,448
2023-07-24	104.17	104.73	103.34	104.46	46.860	1,612,692
2023-07-21	104.04	104.80	103.34	103.99	46.649	2,240,228
2023-07-20	101.84	104.04	101.30	103.72	46.528	4,823,724
2023-07-19	99.530	101.63	99.530	101.27	45.429	4,867,514
2023-07-18	98.870	99.844	97.280	99.000	44.411	4,138,428
2023-07-17	99.560	99.800	98.450	98.740	44.294	2,888,056
2023-07-14	98.670	100.25	98.230	99.880	44.806	2,815,340
2023-07-13	98.100	99.020	97.950	99.020	44.420	2,337,330
2023-07-12	98.030	98.975	97.320	98.330	44.110	1,967,474
2023-07-11	96.470	97.670	96.000	97.600	43.783	2,177,898
2023-07-10	97.100	97.670	95.710	96.360	43.227	2,499,588
2023-07-07	98.050	98.450	97.330	97.460	43.720	3,663,826
2023-07-06	98.310	99.140	97.240	98.780	44.312	5,432,110
2023-07-05	97.430	99.850	96.860	99.160	44.483	6,064,286
2023-07-03	96.520	98.380	96.270	98.140	44.025	3,206,464
2023-06-30	95.960	97.590	95.450	97.370	43.680	8,158,256
2023-06-29	94.820	96.020	94.250	95.730	42.944	8,844,536
2023-06-28	97.900	97.980	94.160	95.770	42.962	10,432,912
2023-06-27	99.250	99.450	98.555	98.800	44.321	2,315,318
2023-06-26	97.460	99.205	97.320	98.950	44.388	2,503,634
2023-06-23	99.680	99.860	96.770	97.130	43.572	3,488,202
2023-06-22	101.14	101.28	99.050	99.180	44.492	2,219,896
2023-06-21	99.160	100.89	98.120	100.59	45.124	2,577,540
2023-06-20	101.72	101.93	99.350	99.530	44.649	3,577,220
2023-06-16	102.35	103.27	101.83	102.01	45.761	7,546,990
2023-06-15	101.64	102.39	101.28	102.19	45.842	2,289,978
2023-06-14	101.15	102.31	100.97	101.30	45.443	2,285,160

← NewerPage 14 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.