Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	110.86	112.55	110.86	111.54	47.286	1,773,120
2022-01-04	111.39	112.33	110.85	111.28	47.176	2,194,554
2022-01-03	112.65	112.65	110.44	111.40	47.227	2,059,944
2021-12-31	111.42	113.08	110.78	112.65	47.757	1,102,594
2021-12-30	112.62	112.68	111.16	111.64	47.328	1,311,364
2021-12-29	111.93	112.54	111.43	112.49	47.689	931,298
2021-12-28	110.97	111.96	110.84	111.89	47.434	682,084
2021-12-27	110.22	110.90	109.76	110.83	46.985	872,636
2021-12-23	110.12	110.50	109.82	110.09	46.671	919,630
2021-12-22	108.94	109.98	108.67	109.98	46.625	1,026,106
2021-12-21	110.37	111.23	108.58	109.27	46.324	2,065,538
2021-12-20	108.55	109.66	106.84	109.45	46.400	1,915,988
2021-12-17	109.45	110.94	109.20	109.52	46.430	3,783,908
2021-12-16	110.09	112.11	109.74	110.67	46.917	2,596,308
2021-12-15	107.03	110.12	107.03	109.85	46.570	2,179,414
2021-12-14	108.03	109.00	107.03	107.29	45.484	2,207,534
2021-12-13	107.25	108.48	106.43	107.88	45.734	2,397,516
2021-12-10	106.68	107.91	106.34	107.41	45.535	3,888,274
2021-12-09	105.59	107.18	105.00	106.25	45.043	2,860,138
2021-12-08	105.03	106.19	104.53	105.51	44.730	2,106,212
2021-12-07	104.84	105.53	104.33	104.85	44.450	1,604,436
2021-12-06	104.64	106.93	104.01	104.92	44.480	2,787,672
2021-12-03	102.78	103.35	101.21	103.26	43.776	1,945,698
2021-12-02	100.88	103.23	100.88	101.99	43.237	2,301,266
2021-12-01	101.31	102.87	100.33	100.40	42.563	2,249,768
2021-11-30	104.40	104.58	100.33	100.34	42.538	4,310,962
2021-11-29	104.00	105.59	103.35	105.07	44.543	2,520,866
2021-11-26	105.48	106.33	102.66	103.09	43.704	1,797,892
2021-11-24	106.38	106.73	105.13	106.40	45.107	2,351,788
2021-11-23	107.20	107.32	105.92	106.30	45.065	3,405,348
2021-11-22	105.55	107.59	105.36	107.30	45.488	2,362,960
2021-11-19	105.74	106.19	105.45	105.95	44.916	2,790,562
2021-11-18	105.88	106.25	104.92	105.48	44.717	1,936,570
2021-11-17	105.02	105.96	104.32	105.78	44.844	1,831,880
2021-11-16	105.41	106.04	105.00	105.32	44.649	2,835,844
2021-11-15	102.41	105.07	102.25	105.04	44.530	3,129,772
2021-11-12	102.13	102.38	100.30	101.60	43.072	2,054,484
2021-11-11	103.40	104.51	102.42	103.13	43.294	2,680,236
2021-11-10	102.64	103.50	102.43	103.44	43.424	2,920,840
2021-11-09	101.30	102.49	101.10	102.32	42.954	3,439,974
2021-11-08	104.43	104.43	100.26	101.08	42.433	2,513,928
2021-11-05	103.26	104.62	103.25	104.25	43.764	2,656,632
2021-11-04	103.40	104.00	101.88	102.90	43.197	3,422,320
2021-11-03	104.51	106.19	102.54	103.36	43.390	2,745,860
2021-11-02	103.51	103.91	101.92	103.80	43.575	3,317,854
2021-11-01	102.99	104.55	102.69	103.49	43.445	1,880,896
2021-10-29	102.64	103.88	102.22	103.02	43.248	3,114,444
2021-10-28	103.02	103.66	102.13	102.80	43.155	1,592,338
2021-10-27	104.36	104.57	102.95	103.11	43.285	1,647,408
2021-10-26	103.91	104.90	103.83	103.90	43.617	1,286,084
2021-10-25	104.48	104.60	103.70	103.79	43.571	1,349,750
2021-10-22	104.38	105.19	104.21	104.61	43.915	1,323,696
2021-10-21	104.04	104.64	103.84	103.92	43.625	1,250,256
2021-10-20	102.39	104.68	102.33	104.05	43.680	1,283,204
2021-10-19	102.00	102.32	101.64	102.06	42.845	1,137,444
2021-10-18	101.42	102.07	100.26	101.77	42.723	2,568,542
2021-10-15	103.81	104.19	102.21	102.25	42.924	3,087,034
2021-10-14	102.80	103.79	102.60	103.48	43.441	1,618,314
2021-10-13	102.22	103.04	101.63	102.56	43.054	2,145,116
2021-10-12	102.95	103.77	102.40	102.81	43.159	1,406,356

← NewerPage 21 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.