Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	116.67	120.25	116.34	120.09	51.376	4,222,044
2022-03-31	117.07	118.53	116.74	116.75	49.947	2,041,474
2022-03-30	116.03	117.12	115.70	117.04	50.071	1,249,400
2022-03-29	115.68	116.40	114.57	116.37	49.785	1,390,016
2022-03-28	114.90	115.37	113.90	115.34	49.344	1,460,550
2022-03-25	113.47	115.05	113.11	114.83	49.126	1,535,846
2022-03-24	111.03	112.85	111.03	112.73	48.227	1,908,282
2022-03-23	109.81	111.39	109.20	110.85	47.423	1,593,398
2022-03-22	111.63	111.63	109.36	109.68	46.923	1,919,950
2022-03-21	110.21	111.03	109.63	110.77	47.389	2,161,140
2022-03-18	110.63	110.82	108.55	109.45	46.824	4,432,294
2022-03-17	110.00	111.01	109.68	110.39	47.226	2,807,078
2022-03-16	111.31	111.61	109.21	110.52	47.282	1,933,436
2022-03-15	111.75	112.07	110.74	111.25	47.594	2,362,886
2022-03-14	109.95	110.70	109.01	110.27	47.175	1,622,394
2022-03-11	108.52	109.41	108.26	108.75	46.525	1,771,010
2022-03-10	107.20	109.24	107.19	109.01	46.636	2,333,760
2022-03-09	110.42	110.85	107.88	107.98	46.195	3,666,156
2022-03-08	112.00	112.50	109.35	109.39	46.799	1,686,628
2022-03-07	112.22	112.42	110.52	111.86	47.855	2,364,922
2022-03-04	108.64	112.32	108.30	112.24	48.018	3,569,812
2022-03-03	106.93	110.00	106.90	109.36	46.786	2,508,428
2022-03-02	103.71	107.13	103.71	106.62	45.614	2,992,528
2022-03-01	105.31	105.80	102.90	103.86	44.433	2,226,436
2022-02-28	104.64	105.72	104.15	105.21	45.010	3,246,656
2022-02-25	103.65	106.03	103.36	105.58	45.169	2,839,220
2022-02-24	103.82	104.23	100.18	102.32	43.774	2,914,782
2022-02-23	104.50	106.92	104.07	104.74	44.809	3,276,108
2022-02-22	105.06	105.31	103.49	104.51	44.711	3,047,312
2022-02-18	104.51	105.57	104.15	104.62	44.758	1,789,528
2022-02-17	103.52	105.54	103.20	104.95	44.899	3,382,420
2022-02-16	103.65	104.56	102.92	103.96	44.476	2,423,412
2022-02-15	105.10	105.61	102.84	103.43	44.249	2,365,138
2022-02-14	106.33	106.75	103.29	104.50	44.707	2,694,802
2022-02-11	106.74	107.94	105.29	105.82	45.271	3,585,692
2022-02-10	109.56	110.14	106.35	106.45	45.541	2,142,032
2022-02-09	110.69	111.76	110.22	111.47	47.256	2,315,638
2022-02-08	110.50	110.64	109.54	109.98	46.625	2,281,646
2022-02-07	110.64	111.08	109.39	109.66	46.489	2,755,006
2022-02-04	110.99	111.96	109.73	110.90	47.015	2,280,246
2022-02-03	112.26	112.59	111.37	111.97	47.468	2,069,842
2022-02-02	110.03	112.24	109.56	112.01	47.485	3,165,652
2022-02-01	111.51	111.95	109.09	110.01	46.637	2,891,986
2022-01-31	110.44	112.23	109.86	111.77	47.383	3,697,880
2022-01-28	109.26	111.25	108.60	111.16	47.125	2,858,710
2022-01-27	108.67	110.58	107.67	109.59	46.459	3,377,876
2022-01-26	107.57	108.81	106.79	107.28	45.480	2,777,458
2022-01-25	106.64	108.80	106.34	107.67	45.645	3,840,374
2022-01-24	109.00	109.45	105.78	108.19	45.866	4,276,872
2022-01-21	110.88	110.88	109.32	109.42	46.387	1,965,388
2022-01-20	110.63	111.51	109.90	109.99	46.629	2,055,564
2022-01-19	110.00	111.16	109.36	110.35	46.781	1,911,194
2022-01-18	110.85	111.22	108.12	109.84	46.565	2,956,604
2022-01-14	110.98	111.51	110.05	111.07	47.087	2,249,162
2022-01-13	109.44	111.52	108.82	110.64	46.904	2,267,510
2022-01-12	108.14	109.42	107.28	109.24	46.311	2,725,130
2022-01-11	112.13	112.13	108.25	108.74	46.099	2,926,184
2022-01-10	111.88	113.10	111.44	111.70	47.354	2,556,362
2022-01-07	109.85	112.81	109.10	112.13	47.536	2,535,690
2022-01-06	110.55	111.01	109.22	109.65	46.485	3,144,608

← NewerPage 20 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.