Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	95.040	95.450	94.260	94.690	38.674	3,165,516
2021-01-25	93.400	95.500	93.190	94.750	38.698	3,469,314
2021-01-22	93.310	94.290	92.130	93.970	38.380	2,347,500
2021-01-21	94.800	95.030	93.630	93.670	38.257	2,343,474
2021-01-20	94.400	95.220	94.280	94.720	38.686	2,256,524
2021-01-19	95.250	95.930	94.650	95.120	38.849	3,361,930
2021-01-15	93.750	95.670	93.060	95.250	38.902	3,567,666
2021-01-14	94.360	94.480	92.830	94.000	38.392	3,770,788
2021-01-13	92.860	93.760	92.030	93.650	38.249	3,729,064
2021-01-12	93.930	94.300	91.780	92.700	37.861	2,757,902
2021-01-11	95.010	95.870	93.740	94.390	38.551	2,067,832
2021-01-08	94.880	95.540	94.120	95.490	39.000	2,667,674
2021-01-07	98.210	98.570	94.780	94.840	38.735	3,225,192
2021-01-06	97.570	98.810	96.940	98.230	40.119	2,973,622
2021-01-05	98.310	98.700	96.510	96.700	39.495	3,258,360
2021-01-04	99.820	100.08	97.530	98.010	40.030	2,915,990
2020-12-31	98.350	99.970	97.670	99.840	40.777	1,984,560
2020-12-30	96.620	98.950	96.380	98.640	40.287	2,538,682
2020-12-29	96.220	97.190	96.200	96.740	39.511	4,530,014
2020-12-28	95.650	96.220	95.150	95.660	39.070	2,543,648
2020-12-24	95.600	95.750	94.700	95.350	38.943	1,232,206
2020-12-23	96.600	97.360	95.440	95.470	38.992	2,614,966
2020-12-22	97.210	97.210	95.480	96.010	39.213	2,444,864
2020-12-21	99.090	99.140	96.580	97.020	39.625	2,568,158
2020-12-18	100.51	100.88	99.370	100.02	40.851	4,423,062
2020-12-17	100.98	101.98	100.30	100.56	41.071	2,371,514
2020-12-16	102.38	103.43	100.43	100.50	41.047	3,067,122
2020-12-15	101.76	103.05	100.45	102.58	41.896	3,280,768
2020-12-14	103.19	104.41	101.27	101.41	41.418	2,064,014
2020-12-11	102.94	103.43	102.10	102.78	41.978	2,261,216
2020-12-10	104.46	105.10	102.97	103.26	42.174	2,959,958
2020-12-09	105.73	106.14	103.75	104.46	42.664	3,288,874
2020-12-08	105.74	106.75	105.27	105.29	43.003	2,117,780
2020-12-07	105.84	107.70	105.39	106.61	43.542	1,845,114
2020-12-04	106.95	107.39	105.64	106.73	43.591	1,848,176
2020-12-03	108.02	108.38	106.18	106.64	43.554	2,351,274
2020-12-02	108.27	108.78	106.30	108.61	44.359	3,282,598
2020-12-01	109.68	111.08	108.72	108.85	44.457	2,186,152
2020-11-30	110.98	110.98	108.23	108.85	44.457	4,758,766
2020-11-27	112.37	112.37	110.49	111.51	45.543	1,625,468
2020-11-25	110.80	112.45	109.69	112.25	45.846	2,338,368
2020-11-24	110.85	110.86	109.74	110.60	45.172	2,461,680
2020-11-23	109.32	110.22	108.48	109.72	44.812	2,251,742
2020-11-20	108.86	109.89	108.37	108.98	44.510	2,814,450
2020-11-19	110.22	110.22	108.36	108.97	44.506	2,097,972
2020-11-18	112.61	113.36	110.10	110.19	45.004	2,646,016
2020-11-17	112.27	113.11	111.69	111.96	45.727	2,479,676
2020-11-16	112.09	112.87	110.27	112.77	46.058	2,550,564
2020-11-13	108.15	109.67	108.15	109.18	44.592	2,459,688
2020-11-12	109.08	109.64	106.86	107.75	44.008	1,824,422
2020-11-11	109.81	110.13	108.37	109.83	44.857	1,818,102
2020-11-10	108.68	110.28	108.15	109.23	44.612	1,895,588
2020-11-09	109.73	112.71	108.94	109.15	44.191	2,147,664
2020-11-06	106.63	107.56	104.52	104.91	42.475	1,580,768
2020-11-05	106.52	108.59	106.48	106.82	43.248	1,451,890
2020-11-04	107.35	109.10	105.51	105.75	42.815	1,984,556
2020-11-03	106.76	108.92	106.06	108.19	43.803	3,886,598
2020-11-02	102.78	105.53	101.31	105.34	42.649	2,339,890
2020-10-30	101.12	101.82	99.055	101.22	40.981	3,023,178
2020-10-29	102.34	102.73	100.76	101.48	41.086	3,034,570

← NewerPage 25 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.