Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	113.92	116.00	113.86	115.80	115.11	2,415,098
2026-07-22	113.44	115.28	112.92	114.88	114.20	2,231,219
2026-07-21	111.86	112.38	110.87	112.22	111.55	3,456,147
2026-07-20	113.89	115.11	111.83	111.91	111.25	3,090,675
2026-07-17	116.05	116.80	112.99	113.24	112.57	4,598,279
2026-07-16	114.20	115.62	113.86	114.87	114.19	1,562,533
2026-07-15	115.33	115.88	113.87	114.24	113.56	2,054,556
2026-07-14	115.64	116.70	114.85	115.41	114.73	2,015,496
2026-07-13	114.82	116.41	114.66	114.84	114.16	1,901,028
2026-07-10	113.89	115.36	113.89	115.05	114.37	2,484,230
2026-07-09	115.00	115.28	113.69	113.93	113.25	3,997,156
2026-07-08	115.56	115.71	114.02	114.34	113.66	2,004,140
2026-07-07	114.70	116.93	114.21	115.19	114.51	2,405,498
2026-07-06	114.77	115.20	113.43	113.83	113.15	2,086,866
2026-07-02	113.52	116.06	113.00	115.11	114.43	2,726,855
2026-07-01	113.23	114.59	112.12	112.86	112.19	3,763,414
2026-06-30	115.71	116.41	113.96	114.86	114.18	3,714,442
2026-06-29	115.95	116.71	115.14	116.33	115.64	3,254,425
2026-06-26	115.93	116.39	115.29	115.91	115.22	3,997,427
2026-06-25	115.00	115.91	114.06	115.38	114.70	2,967,094
2026-06-24	114.59	115.00	113.24	114.69	114.01	3,108,519
2026-06-23	112.79	113.96	111.84	113.81	113.13	3,513,702
2026-06-22	112.16	112.85	110.71	112.20	111.53	3,623,115
2026-06-18	111.48	112.66	110.53	111.11	110.45	6,611,043
2026-06-17	111.92	112.52	110.47	110.86	110.20	3,790,396
2026-06-16	111.16	113.52	111.06	112.39	111.72	3,650,193
2026-06-15	110.06	111.86	109.64	111.08	110.42	2,769,325
2026-06-12	110.02	111.15	110.02	111.11	110.45	2,718,833
2026-06-11	111.43	112.11	109.79	109.89	109.24	2,275,313
2026-06-10	111.17	111.96	110.21	110.48	109.82	4,201,829
2026-06-09	108.59	109.76	107.78	109.66	109.01	2,576,773
2026-06-08	111.16	111.26	107.89	108.11	107.47	2,561,880
2026-06-05	109.42	111.77	109.27	110.74	110.08	5,273,415
2026-06-04	109.71	109.72	107.62	109.28	108.63	5,223,240
2026-06-03	108.50	111.34	108.24	108.66	108.02	3,604,188
2026-06-02	105.49	107.95	104.97	107.60	106.96	2,970,012
2026-06-01	107.55	107.97	104.93	104.97	104.35	3,046,075
2026-05-29	109.69	110.08	108.34	109.05	108.40	4,983,856
2026-05-28	111.14	111.67	109.41	109.62	108.97	3,825,558
2026-05-27	111.46	111.83	110.29	111.51	110.85	2,257,993
2026-05-26	113.06	113.23	111.88	111.97	111.31	3,520,387
2026-05-22	112.44	112.87	111.42	112.40	111.73	2,767,994
2026-05-21	111.66	112.43	110.96	112.27	111.60	3,262,406
2026-05-20	111.31	112.38	110.90	111.93	111.27	3,814,098
2026-05-19	108.94	110.73	108.74	110.55	109.89	4,564,675
2026-05-18	109.79	110.49	108.28	109.58	108.93	4,326,193
2026-05-15	111.57	111.99	108.99	109.03	108.38	5,005,397
2026-05-14	112.47	113.02	111.97	112.90	112.23	2,318,908
2026-05-13	112.46	113.01	111.61	112.35	111.68	3,218,746
2026-05-12	112.70	113.18	112.00	112.93	112.26	4,911,056
2026-05-11	112.49	113.35	111.13	112.97	112.30	2,743,221
2026-05-08	112.43	112.95	110.71	111.59	110.93	4,139,216
2026-05-07	112.69	112.91	111.26	112.02	111.36	7,808,283
2026-05-06	113.22	113.50	112.35	112.96	112.29	16,657,253
2026-05-05	117.00	118.11	116.61	117.36	116.66	2,077,050
2026-05-04	115.58	117.32	115.00	116.40	115.71	1,724,304
2026-05-01	117.07	118.45	116.06	116.43	115.74	2,737,479
2026-04-30	116.39	118.23	114.96	117.91	116.57	3,085,702
2026-04-29	116.15	117.95	114.30	114.67	113.37	4,129,343
2026-04-28	114.06	114.06	112.63	113.16	111.88	2,531,662

← NewerPage 2 of 5 · 250 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.