Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 112.13 | 112.99 | 111.18 | 111.69 | 48.197 | 2,551,444 |
| 2022-06-28 | 112.55 | 113.33 | 111.56 | 111.85 | 48.266 | 3,139,838 |
| 2022-06-27 | 110.41 | 112.06 | 110.20 | 111.96 | 48.313 | 1,858,960 |
| 2022-06-24 | 106.36 | 111.11 | 106.30 | 110.55 | 47.705 | 3,468,242 |
| 2022-06-23 | 104.70 | 106.49 | 104.54 | 105.91 | 45.702 | 1,939,018 |
| 2022-06-22 | 104.26 | 105.58 | 104.20 | 104.63 | 45.150 | 1,992,254 |
| 2022-06-21 | 102.55 | 105.24 | 102.51 | 104.70 | 45.180 | 2,817,674 |
| 2022-06-17 | 105.93 | 106.69 | 101.85 | 102.46 | 44.214 | 5,951,924 |
| 2022-06-16 | 106.19 | 106.72 | 105.05 | 105.87 | 45.685 | 3,124,670 |
| 2022-06-15 | 108.06 | 109.40 | 105.86 | 107.77 | 46.505 | 3,608,662 |
| 2022-06-14 | 109.97 | 110.08 | 105.79 | 107.29 | 46.298 | 2,964,068 |
| 2022-06-13 | 114.82 | 115.00 | 109.18 | 109.70 | 47.338 | 2,305,310 |
| 2022-06-10 | 115.01 | 117.17 | 114.30 | 115.93 | 50.026 | 1,664,710 |
| 2022-06-09 | 118.37 | 118.98 | 116.06 | 116.19 | 50.139 | 1,350,228 |
| 2022-06-08 | 120.77 | 120.77 | 118.18 | 118.31 | 51.053 | 1,593,730 |
| 2022-06-07 | 121.18 | 121.67 | 120.04 | 121.31 | 52.348 | 1,896,560 |
| 2022-06-06 | 120.41 | 121.48 | 119.86 | 121.34 | 52.361 | 1,596,946 |
| 2022-06-03 | 120.18 | 120.64 | 119.51 | 120.00 | 51.783 | 1,399,158 |
| 2022-06-02 | 120.55 | 121.11 | 117.44 | 120.41 | 51.960 | 1,600,660 |
| 2022-06-01 | 120.65 | 120.86 | 118.85 | 120.18 | 51.860 | 2,180,350 |
| 2022-05-31 | 120.00 | 121.18 | 118.66 | 120.32 | 51.921 | 3,301,428 |
| 2022-05-27 | 119.55 | 121.34 | 119.28 | 121.08 | 52.249 | 1,803,764 |
| 2022-05-26 | 119.75 | 120.52 | 118.94 | 119.88 | 51.731 | 1,984,302 |
| 2022-05-25 | 118.92 | 119.20 | 118.04 | 118.84 | 51.282 | 1,606,076 |
| 2022-05-24 | 117.28 | 119.24 | 115.73 | 119.16 | 51.420 | 1,632,906 |
| 2022-05-23 | 118.20 | 118.99 | 116.20 | 116.80 | 50.402 | 2,909,938 |
| 2022-05-20 | 115.71 | 117.05 | 114.16 | 116.98 | 50.479 | 3,223,238 |
| 2022-05-19 | 116.03 | 116.34 | 114.39 | 115.67 | 49.914 | 2,106,666 |
| 2022-05-18 | 118.78 | 118.92 | 116.23 | 116.47 | 50.259 | 2,312,374 |
| 2022-05-17 | 117.92 | 118.47 | 116.00 | 118.31 | 51.053 | 2,728,242 |
| 2022-05-16 | 117.64 | 118.49 | 117.02 | 117.79 | 50.829 | 2,233,968 |
| 2022-05-13 | 116.94 | 117.32 | 115.03 | 117.17 | 50.561 | 2,512,466 |
| 2022-05-12 | 117.61 | 117.90 | 114.47 | 116.17 | 50.130 | 2,607,598 |
| 2022-05-11 | 116.76 | 119.52 | 116.49 | 117.72 | 50.799 | 3,205,792 |
| 2022-05-10 | 119.32 | 120.79 | 115.14 | 116.31 | 50.190 | 2,544,556 |
| 2022-05-09 | 118.58 | 120.50 | 117.15 | 119.26 | 51.463 | 2,025,710 |
| 2022-05-06 | 117.92 | 119.55 | 117.54 | 119.27 | 51.468 | 1,644,278 |
| 2022-05-05 | 118.05 | 119.25 | 116.91 | 118.30 | 51.049 | 1,825,128 |
| 2022-05-04 | 117.21 | 119.06 | 116.59 | 118.66 | 51.204 | 2,429,298 |
| 2022-05-03 | 118.52 | 120.05 | 117.30 | 117.53 | 50.281 | 1,815,866 |
| 2022-05-02 | 119.51 | 120.26 | 116.57 | 118.04 | 50.499 | 2,312,484 |
| 2022-04-29 | 121.92 | 122.00 | 118.66 | 118.85 | 50.846 | 3,188,966 |
| 2022-04-28 | 121.38 | 122.92 | 120.05 | 122.32 | 52.330 | 1,597,280 |
| 2022-04-27 | 119.88 | 122.56 | 118.12 | 120.68 | 51.629 | 2,526,912 |
| 2022-04-26 | 122.06 | 123.47 | 120.64 | 120.66 | 51.620 | 2,004,922 |
| 2022-04-25 | 123.86 | 123.86 | 120.14 | 122.24 | 52.296 | 1,763,074 |
| 2022-04-22 | 125.13 | 125.22 | 123.17 | 123.34 | 52.767 | 1,573,772 |
| 2022-04-21 | 125.55 | 126.82 | 124.76 | 125.33 | 53.618 | 2,214,460 |
| 2022-04-20 | 125.62 | 126.73 | 124.99 | 125.84 | 53.836 | 2,765,732 |
| 2022-04-19 | 124.62 | 124.86 | 122.99 | 124.55 | 53.284 | 1,679,466 |
| 2022-04-18 | 124.55 | 124.86 | 124.00 | 124.44 | 53.237 | 2,054,396 |
| 2022-04-14 | 123.60 | 124.76 | 123.25 | 124.20 | 53.134 | 1,850,182 |
| 2022-04-13 | 123.06 | 123.62 | 122.31 | 123.37 | 52.779 | 1,974,154 |
| 2022-04-12 | 121.38 | 123.83 | 120.48 | 123.31 | 52.754 | 3,055,302 |
| 2022-04-11 | 123.60 | 124.31 | 121.40 | 121.79 | 52.103 | 1,609,796 |
| 2022-04-08 | 123.68 | 124.05 | 122.03 | 123.32 | 52.758 | 1,784,488 |
| 2022-04-07 | 123.27 | 123.73 | 121.30 | 122.99 | 52.617 | 2,302,034 |
| 2022-04-06 | 121.74 | 123.76 | 120.87 | 123.60 | 52.878 | 2,937,682 |
| 2022-04-05 | 119.82 | 122.10 | 119.45 | 121.31 | 51.898 | 3,179,732 |
| 2022-04-04 | 119.37 | 119.66 | 117.61 | 119.41 | 51.085 | 2,462,752 |
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.