Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	105.14	105.98	103.95	104.57	46.438	5,292,236
2023-03-16	104.97	106.34	104.21	105.90	47.029	2,192,004
2023-03-15	103.55	106.29	102.95	105.09	46.669	2,947,112
2023-03-14	102.67	104.42	102.47	103.69	46.047	2,907,300
2023-03-13	100.59	104.09	100.16	101.85	45.230	2,875,942
2023-03-10	103.25	103.40	100.24	100.62	44.684	2,553,654
2023-03-09	104.08	105.31	102.76	102.86	45.678	2,440,806
2023-03-08	103.19	104.27	102.84	103.76	46.078	2,929,754
2023-03-07	105.88	106.26	102.72	103.10	45.785	2,170,150
2023-03-06	105.27	106.46	105.10	105.81	46.989	2,271,110
2023-03-03	104.19	105.20	103.22	105.07	46.660	2,742,364
2023-03-02	101.48	104.02	101.25	103.72	46.060	2,655,694
2023-03-01	101.89	102.63	100.77	101.42	45.039	2,769,492
2023-02-28	105.25	106.01	102.86	102.87	45.683	3,121,912
2023-02-27	107.66	108.69	105.90	106.08	47.108	2,874,238
2023-02-24	106.44	108.15	106.10	107.31	47.655	3,090,184
2023-02-23	107.66	108.08	107.08	107.22	47.615	3,173,424
2023-02-22	107.52	108.84	107.09	107.50	47.739	3,226,342
2023-02-21	108.68	109.16	107.24	107.60	47.783	1,580,160
2023-02-17	108.39	110.23	107.80	109.43	48.596	2,812,774
2023-02-16	106.65	110.06	106.47	108.27	48.081	6,161,854
2023-02-15	105.89	107.66	105.60	107.55	47.761	3,474,860
2023-02-14	105.59	107.16	105.23	106.09	47.113	3,972,926
2023-02-13	105.76	106.30	105.46	105.83	46.997	2,062,490
2023-02-10	103.73	105.84	103.56	105.79	46.980	1,513,182
2023-02-09	104.83	105.66	102.84	103.41	45.923	2,073,276
2023-02-08	106.95	107.26	105.02	105.60	46.420	1,957,004
2023-02-07	108.24	108.24	106.12	107.76	47.370	2,738,716
2023-02-06	107.84	108.94	106.74	108.83	47.840	3,718,204
2023-02-03	109.75	110.33	106.29	108.08	47.510	3,506,914
2023-02-02	109.48	111.72	108.82	110.55	48.596	4,321,060
2023-02-01	107.75	109.93	107.67	109.21	48.007	2,669,674
2023-01-31	108.09	108.30	106.67	108.28	47.598	3,280,656
2023-01-30	108.21	109.41	107.61	107.69	47.339	1,813,476
2023-01-27	108.52	109.29	107.99	108.71	47.787	1,575,122
2023-01-26	107.18	108.49	107.18	108.47	47.682	1,525,770
2023-01-25	106.53	107.89	106.08	107.50	47.255	2,330,612
2023-01-24	107.29	107.63	105.88	107.27	47.154	2,013,294
2023-01-23	107.23	108.10	106.36	106.75	46.926	1,892,210
2023-01-20	107.04	107.47	105.28	107.44	47.229	2,612,050
2023-01-19	107.54	107.81	106.45	107.00	47.036	3,084,772
2023-01-18	107.29	109.94	106.47	107.59	47.295	7,846,770
2023-01-17	107.02	108.30	106.15	106.91	46.996	5,248,410
2023-01-13	106.20	106.94	105.81	106.56	46.842	3,274,332
2023-01-12	108.86	109.19	106.69	106.84	46.965	2,968,180
2023-01-11	107.73	108.90	107.66	108.79	47.822	3,642,866
2023-01-10	108.31	108.46	106.56	107.73	47.356	2,665,914
2023-01-09	107.51	108.80	106.94	108.46	47.677	3,722,102
2023-01-06	104.86	108.99	104.86	107.68	47.334	3,561,662
2023-01-05	108.37	109.01	103.17	103.66	45.567	4,259,818
2023-01-04	109.37	110.90	108.57	109.21	48.007	3,172,976
2023-01-03	111.41	111.70	106.33	109.13	47.972	5,681,752
2022-12-30	114.14	114.29	111.49	112.50	49.453	1,812,828
2022-12-29	113.60	115.06	112.50	114.09	50.152	1,668,138
2022-12-28	115.16	115.20	112.93	112.97	49.660	2,023,388
2022-12-27	113.64	115.06	113.19	114.71	50.425	1,936,926
2022-12-23	112.55	113.63	112.34	113.43	49.862	2,332,764
2022-12-22	113.56	113.56	110.82	112.70	49.541	2,330,390
2022-12-21	113.43	114.16	113.03	114.10	50.157	2,693,428
2022-12-20	113.11	113.60	112.17	112.79	49.581	2,727,844

← NewerPage 16 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.