Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 112.60 | 113.00 | 110.05 | 111.59 | 48.563 | 1,789,380 |
| 2022-09-22 | 113.25 | 114.67 | 112.53 | 113.92 | 49.577 | 2,874,590 |
| 2022-09-21 | 115.29 | 116.03 | 113.17 | 113.19 | 49.260 | 2,706,228 |
| 2022-09-20 | 115.00 | 115.37 | 112.93 | 114.30 | 49.743 | 2,462,000 |
| 2022-09-19 | 115.17 | 115.92 | 114.00 | 115.88 | 50.430 | 2,528,314 |
| 2022-09-16 | 115.14 | 116.40 | 115.00 | 115.42 | 50.230 | 3,412,840 |
| 2022-09-15 | 117.97 | 118.11 | 115.26 | 115.30 | 50.178 | 1,682,380 |
| 2022-09-14 | 117.92 | 119.83 | 117.88 | 118.71 | 51.662 | 1,724,460 |
| 2022-09-13 | 120.88 | 121.28 | 117.28 | 117.71 | 51.227 | 1,610,454 |
| 2022-09-12 | 120.12 | 122.11 | 119.53 | 122.04 | 53.111 | 2,643,950 |
| 2022-09-09 | 118.99 | 120.30 | 118.33 | 119.94 | 52.197 | 1,547,910 |
| 2022-09-08 | 118.53 | 119.38 | 118.05 | 118.48 | 51.562 | 1,527,118 |
| 2022-09-07 | 116.03 | 119.28 | 115.88 | 119.17 | 51.862 | 1,611,212 |
| 2022-09-06 | 115.71 | 117.44 | 115.20 | 115.63 | 50.321 | 2,475,794 |
| 2022-09-02 | 116.98 | 118.49 | 115.99 | 116.22 | 50.578 | 2,400,160 |
| 2022-09-01 | 115.38 | 117.29 | 114.93 | 117.02 | 50.926 | 2,325,300 |
| 2022-08-31 | 116.78 | 117.60 | 115.22 | 115.30 | 50.178 | 2,556,210 |
| 2022-08-30 | 119.80 | 119.80 | 116.57 | 116.85 | 50.852 | 2,576,582 |
| 2022-08-29 | 118.60 | 120.55 | 117.79 | 119.43 | 51.975 | 1,150,522 |
| 2022-08-26 | 119.64 | 120.44 | 118.60 | 118.97 | 51.775 | 3,218,152 |
| 2022-08-25 | 119.46 | 119.48 | 118.37 | 119.38 | 51.953 | 2,406,342 |
| 2022-08-24 | 119.54 | 119.69 | 118.11 | 119.27 | 51.906 | 1,869,800 |
| 2022-08-23 | 120.76 | 120.76 | 119.09 | 119.50 | 52.006 | 1,377,284 |
| 2022-08-22 | 121.07 | 121.94 | 120.32 | 120.67 | 52.515 | 2,031,990 |
| 2022-08-19 | 120.54 | 121.89 | 120.54 | 121.65 | 52.941 | 1,534,186 |
| 2022-08-18 | 121.53 | 121.85 | 119.84 | 120.48 | 52.432 | 2,022,412 |
| 2022-08-17 | 121.70 | 121.89 | 120.88 | 121.27 | 52.776 | 1,699,992 |
| 2022-08-16 | 121.48 | 122.46 | 121.34 | 122.22 | 53.189 | 1,164,356 |
| 2022-08-15 | 121.00 | 121.91 | 120.13 | 121.81 | 53.011 | 1,394,328 |
| 2022-08-12 | 119.55 | 121.07 | 119.19 | 121.01 | 52.663 | 1,648,140 |
| 2022-08-11 | 118.06 | 119.84 | 117.28 | 118.78 | 51.692 | 1,654,138 |
| 2022-08-10 | 119.39 | 119.39 | 117.10 | 118.22 | 51.449 | 2,042,204 |
| 2022-08-09 | 118.88 | 120.24 | 118.38 | 119.72 | 51.662 | 1,829,302 |
| 2022-08-08 | 118.57 | 119.44 | 117.80 | 118.22 | 51.015 | 1,575,832 |
| 2022-08-05 | 118.67 | 118.77 | 116.76 | 117.74 | 50.807 | 1,692,654 |
| 2022-08-04 | 117.49 | 119.65 | 116.93 | 118.93 | 51.321 | 2,989,996 |
| 2022-08-03 | 115.00 | 117.54 | 113.68 | 117.38 | 50.652 | 2,812,936 |
| 2022-08-02 | 115.69 | 116.85 | 115.02 | 115.11 | 49.672 | 2,941,500 |
| 2022-08-01 | 114.81 | 115.56 | 114.13 | 115.41 | 49.802 | 2,108,668 |
| 2022-07-29 | 113.78 | 115.32 | 113.62 | 115.13 | 49.681 | 2,755,350 |
| 2022-07-28 | 112.32 | 114.30 | 111.47 | 114.00 | 49.194 | 1,457,428 |
| 2022-07-27 | 111.12 | 111.65 | 110.11 | 111.06 | 47.925 | 1,607,172 |
| 2022-07-26 | 110.56 | 111.90 | 110.51 | 111.28 | 48.020 | 1,532,876 |
| 2022-07-25 | 109.18 | 110.94 | 108.88 | 110.79 | 47.808 | 1,382,614 |
| 2022-07-22 | 108.61 | 109.50 | 108.40 | 109.37 | 47.196 | 1,217,958 |
| 2022-07-21 | 108.00 | 108.36 | 107.15 | 107.96 | 46.587 | 1,533,474 |
| 2022-07-20 | 110.39 | 110.67 | 108.24 | 108.27 | 46.721 | 1,606,540 |
| 2022-07-19 | 109.93 | 110.88 | 109.17 | 110.22 | 47.562 | 1,680,524 |
| 2022-07-18 | 110.00 | 110.55 | 109.17 | 109.27 | 47.152 | 1,936,896 |
| 2022-07-15 | 110.59 | 110.63 | 108.49 | 110.12 | 47.519 | 1,534,154 |
| 2022-07-14 | 107.53 | 109.96 | 107.53 | 109.75 | 47.360 | 1,636,580 |
| 2022-07-13 | 109.90 | 111.08 | 109.19 | 109.52 | 47.260 | 1,674,328 |
| 2022-07-12 | 110.37 | 112.59 | 110.28 | 110.98 | 47.890 | 1,577,956 |
| 2022-07-11 | 109.83 | 111.41 | 109.42 | 110.78 | 47.804 | 1,218,568 |
| 2022-07-08 | 110.54 | 110.94 | 109.79 | 110.09 | 47.506 | 1,558,620 |
| 2022-07-07 | 111.60 | 112.42 | 110.51 | 110.60 | 47.726 | 1,310,756 |
| 2022-07-06 | 110.22 | 112.47 | 109.42 | 111.37 | 48.059 | 1,874,970 |
| 2022-07-05 | 114.72 | 114.99 | 108.32 | 109.76 | 47.364 | 3,836,438 |
| 2022-07-01 | 112.90 | 115.55 | 112.11 | 115.30 | 49.754 | 2,617,404 |
| 2022-06-30 | 111.00 | 113.36 | 110.56 | 112.64 | 48.607 | 3,402,968 |
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.