Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	102.95	103.77	102.40	102.81	43.159	1,406,356
2021-10-11	102.92	103.37	101.89	102.68	43.105	2,147,686
2021-10-08	103.38	103.94	102.64	103.19	43.319	1,885,586
2021-10-07	103.34	104.62	103.18	103.46	43.432	2,247,614
2021-10-06	101.16	103.23	100.43	103.17	43.311	2,355,136
2021-10-05	101.46	102.20	101.03	101.47	42.597	2,477,522
2021-10-04	99.430	101.76	99.310	101.38	42.559	3,277,836
2021-10-01	99.900	100.58	99.090	99.370	41.715	3,711,242
2021-09-30	100.99	101.12	99.240	99.310	41.690	2,568,616
2021-09-29	99.450	101.69	99.070	100.74	42.290	4,043,454
2021-09-28	100.00	100.96	98.495	99.260	41.669	4,047,882
2021-09-27	100.51	101.71	99.940	100.02	41.988	5,224,256
2021-09-24	102.31	102.96	100.45	100.85	42.337	4,818,890
2021-09-23	105.48	105.90	102.51	102.61	43.075	4,127,096
2021-09-22	108.10	108.61	105.66	105.99	44.494	3,228,842
2021-09-21	109.61	110.52	107.97	107.98	45.330	3,620,184
2021-09-20	110.64	111.35	108.37	109.51	45.972	2,827,228
2021-09-17	112.12	112.69	110.79	111.04	46.614	4,751,044
2021-09-16	112.78	113.31	111.87	112.41	47.189	2,322,728
2021-09-15	113.90	114.34	111.82	112.89	47.391	5,304,742
2021-09-14	114.05	115.02	113.45	114.39	48.021	4,028,952
2021-09-13	112.87	113.92	112.48	113.35	47.584	1,909,056
2021-09-10	112.94	112.94	111.74	111.84	46.950	1,525,268
2021-09-09	114.60	114.99	112.86	112.94	47.412	3,307,068
2021-09-08	112.44	115.01	112.00	114.83	48.205	3,032,310
2021-09-07	112.20	112.65	111.09	112.50	47.227	4,378,168
2021-09-03	113.28	113.38	112.22	112.56	47.252	3,173,312
2021-09-02	112.79	113.73	112.34	113.71	47.735	4,136,772
2021-09-01	111.03	112.79	110.56	112.53	47.240	3,695,148
2021-08-31	109.15	110.72	108.71	110.61	46.434	5,705,970
2021-08-30	110.00	110.10	107.56	109.36	45.909	6,153,172
2021-08-27	113.68	113.84	111.34	111.69	46.887	5,609,594
2021-08-26	113.69	114.32	112.95	113.68	47.723	3,897,332
2021-08-25	113.55	114.39	113.00	113.79	47.769	3,034,058
2021-08-24	114.02	114.12	112.76	113.74	47.748	3,998,834
2021-08-23	114.66	114.88	113.33	114.00	47.857	3,361,270
2021-08-20	111.60	114.71	111.02	114.60	48.109	3,975,678
2021-08-19	110.22	112.19	110.08	111.79	46.929	3,244,954
2021-08-18	109.90	110.57	109.43	110.14	46.237	2,041,928
2021-08-17	110.27	110.57	108.84	110.10	46.220	2,148,708
2021-08-16	109.96	111.75	109.01	110.28	46.295	3,447,566
2021-08-13	108.45	110.04	108.41	109.88	46.127	1,883,646
2021-08-12	108.86	109.49	108.41	108.69	45.628	1,907,834
2021-08-11	108.01	109.31	107.52	109.01	45.762	2,075,716
2021-08-10	106.80	108.92	106.45	108.67	45.221	2,540,772
2021-08-09	106.19	106.93	105.80	106.83	44.455	2,222,836
2021-08-06	106.77	106.89	105.60	106.09	44.147	2,519,206
2021-08-05	104.06	106.60	103.60	106.46	44.301	2,219,238
2021-08-04	102.69	104.09	102.15	103.71	43.157	2,528,168
2021-08-03	103.75	104.70	103.16	103.97	43.265	1,888,626
2021-08-02	103.35	104.20	103.01	103.58	43.103	3,356,858
2021-07-30	104.46	105.51	102.66	102.92	42.828	2,322,708
2021-07-29	104.73	104.96	103.82	104.38	43.435	1,116,330
2021-07-28	105.26	105.50	103.58	104.31	43.406	1,280,008
2021-07-27	103.66	105.93	103.20	105.34	43.835	1,432,692
2021-07-26	102.77	104.01	102.48	103.78	43.186	2,102,932
2021-07-23	101.14	102.76	101.05	102.74	42.753	1,597,356
2021-07-22	101.12	101.61	100.45	100.89	41.983	1,156,626
2021-07-21	102.96	102.96	101.07	101.15	42.091	1,077,074
2021-07-20	101.67	103.34	101.67	102.35	42.591	1,534,652

← NewerPage 22 of 79 · 4,730 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.