Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	114.44	114.75	112.62	113.14	49.735	2,975,860
2022-12-16	115.28	115.63	113.08	114.45	50.310	6,534,456
2022-12-15	117.90	118.43	116.36	116.79	51.339	2,825,880
2022-12-14	118.65	120.23	118.11	118.44	52.064	3,130,856
2022-12-13	119.79	120.78	116.84	118.35	52.025	3,156,878
2022-12-12	117.76	118.55	115.77	118.40	52.047	2,622,884
2022-12-09	116.56	117.55	116.56	116.87	51.374	1,573,042
2022-12-08	116.20	117.67	115.72	117.00	51.431	1,866,928
2022-12-07	116.86	117.30	115.72	116.00	50.992	1,559,664
2022-12-06	115.39	117.15	115.25	117.08	51.467	1,683,600
2022-12-05	114.89	116.20	114.45	115.40	50.728	1,481,062
2022-12-02	115.26	116.15	114.51	115.91	50.952	2,896,004
2022-12-01	118.00	118.33	116.23	116.30	51.124	2,716,638
2022-11-30	112.60	116.47	112.32	116.27	51.110	4,979,770
2022-11-29	112.73	112.95	111.81	112.81	49.590	3,127,658
2022-11-28	113.04	113.52	111.97	113.25	49.783	3,427,600
2022-11-25	113.66	114.27	112.96	113.75	50.003	1,447,122
2022-11-23	112.52	113.01	111.78	112.96	49.655	3,530,076
2022-11-22	113.03	114.31	111.62	112.69	49.537	2,969,280
2022-11-21	111.73	113.32	111.73	113.05	49.695	1,601,436
2022-11-18	110.03	112.11	109.48	111.92	49.198	1,530,614
2022-11-17	108.93	109.44	107.90	108.84	47.844	2,000,532
2022-11-16	109.78	111.03	109.78	110.13	48.411	2,535,140
2022-11-15	109.73	110.54	108.14	109.53	48.148	1,667,410
2022-11-14	110.84	111.02	108.53	108.56	47.721	1,954,346
2022-11-11	111.15	111.33	109.11	110.63	48.631	3,025,870
2022-11-10	108.55	111.27	107.13	111.04	48.811	2,061,488
2022-11-09	107.72	108.70	107.04	107.12	46.618	1,819,568
2022-11-08	109.11	109.86	107.38	108.05	47.023	2,599,462
2022-11-07	110.59	110.78	107.93	108.48	47.210	3,232,546
2022-11-04	110.03	110.85	108.91	110.72	48.185	2,590,190
2022-11-03	108.19	110.37	107.72	109.35	47.588	2,298,060
2022-11-02	108.16	111.16	105.58	108.76	47.332	3,852,218
2022-11-01	107.55	108.36	106.52	108.32	47.140	2,307,956
2022-10-31	107.76	108.03	106.48	107.14	46.627	2,584,590
2022-10-28	105.32	108.00	105.32	107.73	46.883	2,291,384
2022-10-27	105.66	106.89	104.95	105.03	45.708	1,947,088
2022-10-26	105.36	105.94	104.40	104.72	45.573	1,781,492
2022-10-25	102.43	105.11	102.04	104.75	45.587	1,837,684
2022-10-24	103.28	104.00	101.61	102.34	44.538	2,120,964
2022-10-21	100.30	102.93	99.369	102.29	44.516	1,807,230
2022-10-20	101.80	101.98	99.110	99.970	43.506	2,219,898
2022-10-19	102.08	102.88	101.12	101.74	44.277	1,665,242
2022-10-18	103.22	104.22	102.55	103.44	45.016	2,058,078
2022-10-17	101.69	102.34	100.97	101.32	44.094	2,074,870
2022-10-14	101.32	101.96	98.860	100.01	43.524	2,315,518
2022-10-13	95.410	100.77	94.940	100.56	43.763	2,556,088
2022-10-12	100.35	100.72	96.520	96.580	42.031	2,474,002
2022-10-11	101.85	102.46	100.71	101.15	44.020	3,196,562
2022-10-10	101.67	103.28	101.49	102.23	44.490	2,278,594
2022-10-07	102.64	103.11	100.18	101.23	44.055	3,022,136
2022-10-06	104.47	104.47	102.22	102.71	44.699	3,793,354
2022-10-05	104.64	105.60	102.60	104.91	45.656	2,687,212
2022-10-04	104.36	106.65	104.00	106.15	46.196	2,683,750
2022-10-03	102.54	104.65	101.35	103.96	45.243	3,659,502
2022-09-30	103.65	103.79	100.48	100.63	43.794	3,381,680
2022-09-29	107.47	107.47	102.56	102.63	44.664	2,012,844
2022-09-28	107.12	108.50	105.69	107.83	46.927	2,176,642
2022-09-27	109.25	109.38	105.52	105.80	46.043	2,553,344
2022-09-26	111.48	111.57	107.41	108.81	47.353	2,066,580

← NewerPage 17 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.