Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	107.56	107.75	106.58	106.60	43.973	1,594,968
2021-04-21	108.39	108.88	107.10	107.68	44.419	1,547,216
2021-04-20	106.72	108.44	106.59	107.99	44.546	1,433,648
2021-04-19	107.08	107.08	105.92	106.58	43.965	1,453,760
2021-04-16	106.12	107.15	105.78	106.64	43.990	3,042,416
2021-04-15	104.00	105.68	103.90	105.59	43.556	1,955,068
2021-04-14	103.21	104.24	102.64	104.18	42.975	2,009,332
2021-04-13	101.14	103.67	100.99	103.41	42.657	2,221,696
2021-04-12	101.20	102.30	101.20	101.97	42.063	1,490,544
2021-04-09	101.27	102.06	100.77	101.14	41.721	1,616,928
2021-04-08	101.90	102.29	101.16	101.28	41.779	1,540,524
2021-04-07	102.00	102.36	101.05	101.72	41.960	3,381,886
2021-04-06	100.28	101.97	99.750	101.90	42.034	2,559,346
2021-04-05	100.00	101.74	99.910	100.53	41.469	2,164,230
2021-04-01	99.040	99.790	98.420	99.640	41.102	1,882,180
2021-03-31	98.740	99.670	98.420	99.470	41.032	2,731,642
2021-03-30	98.970	99.000	97.460	98.660	40.698	1,674,576
2021-03-29	98.110	99.480	97.800	99.160	40.904	1,656,714
2021-03-26	98.110	98.880	97.480	98.440	40.607	1,437,430
2021-03-25	98.000	98.720	96.800	98.310	40.553	2,619,374
2021-03-24	97.690	98.840	97.370	97.430	40.190	3,191,820
2021-03-23	97.460	98.780	96.920	98.110	40.471	2,270,314
2021-03-22	98.440	98.440	96.160	97.680	40.293	2,947,096
2021-03-19	98.880	99.660	96.680	98.440	40.607	8,449,922
2021-03-18	98.950	99.550	97.600	98.050	40.446	2,674,466
2021-03-17	98.870	99.840	98.000	98.940	40.813	2,970,830
2021-03-16	97.510	98.980	97.120	98.910	40.801	3,281,764
2021-03-15	96.000	98.230	96.000	98.130	40.479	3,277,670
2021-03-12	94.110	95.990	93.425	95.760	39.501	2,180,518
2021-03-11	93.870	95.510	93.340	93.350	38.507	3,147,144
2021-03-10	90.900	94.605	90.590	94.440	38.957	5,387,662
2021-03-09	90.510	91.190	89.060	90.750	37.435	3,680,134
2021-03-08	88.830	90.720	88.185	90.160	37.191	5,125,352
2021-03-05	87.570	89.740	87.210	89.130	36.767	4,265,188
2021-03-04	87.600	88.270	85.780	87.590	36.131	4,538,686
2021-03-03	88.390	88.670	86.380	87.430	36.065	3,424,274
2021-03-02	87.800	89.370	87.110	88.760	36.614	3,493,656
2021-03-01	87.930	89.890	87.670	87.760	36.201	3,591,558
2021-02-26	88.280	89.020	86.800	86.810	35.810	3,420,164
2021-02-25	89.510	90.190	87.130	88.040	36.317	2,899,414
2021-02-24	91.150	92.550	89.610	89.970	37.113	3,502,352
2021-02-23	89.730	91.280	89.280	91.160	37.604	3,328,216
2021-02-22	93.390	93.860	88.710	89.080	36.746	6,824,016
2021-02-19	94.000	94.200	92.900	93.180	38.437	2,653,402
2021-02-18	93.390	94.410	92.970	93.930	38.747	1,670,160
2021-02-17	93.970	94.190	92.530	93.190	38.441	1,651,882
2021-02-16	94.890	95.000	93.690	93.750	38.672	2,304,810
2021-02-12	94.650	95.190	94.080	94.890	39.143	2,215,268
2021-02-11	95.270	95.590	94.281	94.640	39.039	3,014,138
2021-02-10	95.770	96.410	94.850	96.010	39.213	2,495,556
2021-02-09	95.160	95.280	93.780	95.000	38.800	1,561,246
2021-02-08	96.340	96.460	94.310	94.470	38.584	2,302,070
2021-02-05	97.000	97.795	96.470	96.630	39.466	1,647,836
2021-02-04	95.060	97.070	94.590	96.470	39.401	2,523,950
2021-02-03	95.770	96.290	94.790	94.890	38.755	1,968,218
2021-02-02	95.550	97.480	94.760	95.830	39.139	2,552,490
2021-02-01	95.310	96.325	94.550	95.150	38.861	3,848,196
2021-01-29	95.280	96.320	94.390	95.330	38.935	5,146,590
2021-01-28	93.610	97.090	93.610	95.870	39.156	3,877,662
2021-01-27	93.920	95.080	92.590	93.610	38.233	4,611,050

← NewerPage 24 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.