Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	100.49	101.43	100.18	100.80	45.218	1,843,256
2023-06-12	101.66	102.00	100.78	101.29	45.438	1,202,622
2023-06-09	101.74	101.92	101.01	101.44	45.505	2,434,710
2023-06-08	101.15	101.60	99.960	101.50	45.532	2,510,626
2023-06-07	99.340	101.53	98.445	101.31	45.447	2,774,900
2023-06-06	100.33	100.53	98.820	98.970	44.397	3,778,118
2023-06-05	99.740	100.88	99.250	99.760	44.752	2,611,882
2023-06-02	97.000	99.940	96.830	99.440	44.608	3,812,840
2023-06-01	97.960	98.210	95.770	97.380	43.684	5,225,074
2023-05-31	96.910	98.485	96.220	98.200	44.052	3,863,898
2023-05-30	96.770	97.455	96.080	96.730	43.393	2,817,132
2023-05-26	96.920	97.180	95.590	96.800	43.424	2,114,086
2023-05-25	98.500	98.590	96.360	97.220	43.612	3,430,570
2023-05-24	100.13	100.64	98.930	98.970	44.397	2,098,380
2023-05-23	100.32	101.85	99.940	100.29	44.990	4,430,994
2023-05-22	100.94	101.48	99.800	100.42	45.048	3,301,196
2023-05-19	102.03	102.45	100.36	100.55	45.106	3,867,850
2023-05-18	101.51	101.96	100.82	101.50	45.532	2,295,782
2023-05-17	103.17	103.34	101.59	102.12	45.810	2,558,344
2023-05-16	105.78	105.78	102.92	103.00	46.205	1,353,162
2023-05-15	107.36	107.47	104.69	105.44	47.300	1,548,700
2023-05-12	107.04	107.73	106.64	107.14	48.062	1,271,962
2023-05-11	107.71	107.89	105.60	106.31	47.690	1,823,544
2023-05-10	107.77	108.23	106.53	107.60	48.269	1,500,000
2023-05-09	106.78	107.43	106.08	106.97	47.986	1,136,206
2023-05-08	107.22	107.90	106.25	106.91	47.959	1,695,486
2023-05-05	105.73	107.40	105.73	107.36	48.161	1,483,334
2023-05-04	105.11	106.93	104.25	106.10	47.596	2,067,974
2023-05-03	105.74	106.79	104.57	105.03	47.116	1,562,706
2023-05-02	107.72	107.85	105.75	106.43	47.264	2,480,490
2023-05-01	107.38	108.81	107.19	107.41	47.699	2,236,148
2023-04-28	107.05	107.98	106.80	107.58	47.775	2,600,880
2023-04-27	105.08	107.23	105.04	107.18	47.597	3,718,926
2023-04-26	108.09	108.97	104.87	105.05	46.651	4,539,150
2023-04-25	109.13	109.53	108.55	108.77	48.303	3,013,978
2023-04-24	108.77	109.39	107.64	109.03	48.418	2,272,178
2023-04-21	109.59	109.70	108.45	108.64	48.245	1,607,668
2023-04-20	109.32	109.62	108.18	108.62	48.236	2,175,588
2023-04-19	108.88	109.85	108.47	109.40	48.583	1,879,456
2023-04-18	109.28	109.57	108.08	108.58	48.219	1,954,812
2023-04-17	108.15	109.01	107.91	108.93	48.374	2,016,930
2023-04-14	108.44	108.54	107.20	107.64	47.801	1,941,030
2023-04-13	109.21	109.66	106.89	109.17	48.481	2,545,894
2023-04-12	110.50	111.26	109.79	110.08	48.885	2,349,754
2023-04-11	111.00	111.01	110.19	110.44	49.045	1,977,762
2023-04-10	110.38	111.01	109.52	111.01	49.298	1,270,640
2023-04-06	111.48	111.90	109.71	110.97	49.280	1,835,128
2023-04-05	108.18	110.93	108.18	110.57	49.102	3,058,396
2023-04-04	107.18	107.81	106.86	107.48	47.730	1,076,850
2023-04-03	107.21	107.74	106.24	107.18	47.597	2,004,160
2023-03-31	107.27	107.75	106.31	107.74	47.846	2,029,536
2023-03-30	106.42	107.41	106.02	106.98	47.508	1,158,864
2023-03-29	105.75	106.64	105.75	106.16	47.144	1,243,232
2023-03-28	104.49	106.11	104.08	105.08	46.664	1,765,130
2023-03-27	104.32	105.34	103.93	104.51	46.411	2,429,230
2023-03-24	100.43	103.69	100.10	103.69	46.047	2,622,776
2023-03-23	100.32	101.55	99.704	100.35	44.564	4,158,964
2023-03-22	102.54	103.03	100.37	100.43	44.599	1,538,146
2023-03-21	105.95	105.95	102.17	103.15	45.807	2,675,880
2023-03-20	104.90	106.47	104.78	106.07	47.104	2,698,948

← NewerPage 15 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.