Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	104.05	104.46	100.20	101.61	42.283	2,313,976
2021-07-16	103.79	105.34	103.39	104.72	43.577	1,498,446
2021-07-15	102.18	103.72	102.09	103.62	43.119	1,954,892
2021-07-14	101.73	103.08	101.22	102.53	42.666	1,283,782
2021-07-13	103.08	103.19	101.27	101.66	42.304	1,140,366
2021-07-12	102.52	103.25	102.13	103.04	42.878	1,190,246
2021-07-09	102.72	103.19	101.95	102.92	42.828	1,347,060
2021-07-08	102.26	102.84	101.96	102.27	42.557	1,588,120
2021-07-07	102.16	102.84	101.60	102.79	42.774	1,551,864
2021-07-06	101.50	102.37	100.49	102.31	42.574	1,548,422
2021-07-02	101.71	102.08	101.06	101.81	42.366	1,552,120
2021-07-01	99.700	102.08	99.490	101.56	42.262	1,542,504
2021-06-30	100.60	100.82	99.270	99.700	41.488	2,390,258
2021-06-29	102.00	102.51	100.16	100.46	41.804	2,113,094
2021-06-28	101.79	102.59	101.46	102.33	42.582	1,784,928
2021-06-25	100.81	101.61	100.46	101.58	42.270	2,623,310
2021-06-24	101.64	101.78	100.53	100.96	42.012	2,025,276
2021-06-23	103.00	103.02	101.26	101.38	42.187	2,112,398
2021-06-22	104.20	104.49	103.22	103.22	42.953	1,905,366
2021-06-21	103.75	105.01	103.41	104.49	43.481	2,282,912
2021-06-18	107.35	107.35	102.93	103.39	43.023	5,129,244
2021-06-17	107.17	108.37	106.70	107.65	44.796	1,840,626
2021-06-16	109.84	110.23	107.21	107.40	44.692	2,351,396
2021-06-15	109.02	109.73	108.69	109.23	45.454	1,835,990
2021-06-14	109.14	109.14	108.20	108.90	45.316	1,886,824
2021-06-11	108.14	109.00	107.75	108.94	45.333	1,278,562
2021-06-10	107.85	108.93	107.38	108.66	45.216	1,438,666
2021-06-09	106.56	107.87	106.01	107.62	44.784	1,733,834
2021-06-08	106.47	106.77	105.26	106.13	44.164	1,739,358
2021-06-07	106.29	106.68	105.86	106.59	44.355	1,428,074
2021-06-04	106.00	106.32	105.62	105.92	44.076	1,141,632
2021-06-03	104.11	106.06	103.97	105.81	44.031	1,420,850
2021-06-02	104.60	105.31	103.97	104.68	43.560	1,763,964
2021-06-01	105.50	105.75	104.26	104.63	43.539	1,778,998
2021-05-28	105.32	105.74	104.75	105.26	43.802	1,445,140
2021-05-27	105.85	105.85	104.77	104.80	43.610	2,014,962
2021-05-26	105.89	106.11	105.15	105.33	43.831	1,681,624
2021-05-25	106.86	106.86	105.59	105.92	44.076	1,816,544
2021-05-24	106.97	107.08	106.15	106.80	44.442	1,872,960
2021-05-21	106.01	106.79	105.61	106.64	44.376	3,803,056
2021-05-20	104.90	106.56	104.90	105.74	44.001	1,434,720
2021-05-19	105.25	105.48	103.82	105.01	43.698	1,730,614
2021-05-18	105.19	105.98	104.67	105.53	43.914	2,891,402
2021-05-17	107.28	107.49	105.52	105.52	43.910	2,204,764
2021-05-14	106.40	107.62	106.40	107.18	44.601	1,437,944
2021-05-13	104.05	106.95	103.88	106.06	44.135	2,558,724
2021-05-12	106.98	106.98	103.85	103.88	43.227	2,146,084
2021-05-11	109.08	109.35	106.13	107.03	44.538	1,948,760
2021-05-10	108.94	109.80	108.65	109.11	45.404	1,920,368
2021-05-07	107.39	109.00	107.39	108.31	45.071	1,667,382
2021-05-06	107.20	107.82	106.24	107.63	44.788	2,795,424
2021-05-05	107.60	108.01	105.98	106.94	44.501	2,835,678
2021-05-04	109.48	109.61	108.00	109.11	45.008	2,650,240
2021-05-03	109.41	110.34	109.13	109.23	45.058	1,831,442
2021-04-30	108.73	109.43	108.11	109.29	45.083	2,918,686
2021-04-29	106.76	108.95	106.76	108.59	44.794	2,998,664
2021-04-28	106.29	106.95	105.17	106.58	43.965	4,290,588
2021-04-27	106.53	107.32	106.12	106.54	43.948	3,793,292
2021-04-26	106.82	107.12	106.18	107.00	44.138	2,497,064
2021-04-23	106.44	106.92	105.61	106.71	44.018	2,161,932

← NewerPage 23 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.