Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	105.88	107.27	102.59	102.81	41.625	3,726,572
2020-10-27	108.74	109.23	107.00	107.56	43.548	2,360,394
2020-10-26	107.89	109.35	107.35	109.01	44.135	2,185,866
2020-10-23	108.75	109.46	107.81	108.95	44.110	2,248,158
2020-10-22	107.01	108.34	106.05	108.04	43.742	1,966,502
2020-10-21	105.72	108.21	105.71	106.86	43.264	2,373,090
2020-10-20	105.92	106.98	105.17	106.22	43.005	2,262,454
2020-10-19	106.33	107.33	105.12	105.34	42.649	2,326,030
2020-10-16	105.43	107.06	104.80	106.67	43.187	2,213,980
2020-10-15	104.75	106.27	104.27	105.32	42.641	1,689,786
2020-10-14	106.54	107.37	104.83	105.76	42.819	2,207,660
2020-10-13	105.45	106.85	105.09	106.48	43.110	2,625,074
2020-10-12	105.97	106.73	105.41	106.20	42.997	2,372,164
2020-10-09	107.30	107.36	105.14	105.85	42.855	1,895,940
2020-10-08	105.11	107.38	104.93	107.21	43.406	1,771,764
2020-10-07	106.90	107.00	104.25	104.70	42.390	3,145,188
2020-10-06	105.25	107.86	104.65	106.05	42.936	3,082,100
2020-10-05	103.42	105.06	102.34	104.81	42.434	2,290,322
2020-10-02	100.50	104.22	100.17	103.65	41.965	4,642,002
2020-10-01	98.820	101.35	98.670	101.28	41.005	3,269,766
2020-09-30	96.600	98.950	96.510	98.530	39.892	3,302,840
2020-09-29	96.950	97.280	95.145	95.780	38.778	1,651,134
2020-09-28	97.600	98.020	96.540	96.680	39.143	1,880,242
2020-09-25	95.380	97.040	95.030	96.980	39.264	1,602,422
2020-09-24	94.880	96.270	93.640	95.780	38.778	2,177,582
2020-09-23	97.340	97.660	95.080	95.170	38.531	2,564,622
2020-09-22	94.820	97.870	94.560	97.280	39.386	3,147,000
2020-09-21	94.530	95.970	93.290	94.830	38.394	2,774,356
2020-09-18	97.430	97.890	95.340	95.430	38.637	3,401,104
2020-09-17	96.100	97.770	95.080	97.630	39.527	2,720,410
2020-09-16	96.300	97.620	96.120	96.840	39.207	2,159,028
2020-09-15	97.380	98.480	96.030	96.540	39.086	1,706,844
2020-09-14	96.080	97.420	95.902	96.720	39.159	1,498,730
2020-09-11	95.950	95.950	94.670	95.450	38.645	2,973,326
2020-09-10	98.030	98.510	95.760	95.850	38.807	2,010,774
2020-09-09	98.350	99.870	98.270	98.370	39.827	1,700,006
2020-09-08	97.790	98.560	96.050	97.950	39.657	2,522,072
2020-09-04	98.550	98.720	96.790	97.900	39.637	1,975,028
2020-09-03	100.91	101.50	96.975	98.000	39.677	3,363,098
2020-09-02	97.720	101.09	97.310	100.48	40.681	1,728,600
2020-09-01	98.950	98.960	97.010	97.690	39.552	1,809,610
2020-08-31	98.640	99.625	98.410	99.140	40.139	2,392,170
2020-08-28	97.460	99.110	96.805	98.960	40.066	2,392,998
2020-08-27	96.710	97.530	95.560	97.260	39.378	2,331,154
2020-08-26	97.260	97.350	96.180	96.250	38.969	2,314,346
2020-08-25	99.060	99.060	97.420	97.820	39.604	1,587,634
2020-08-24	98.500	98.850	97.170	98.640	39.936	1,505,982
2020-08-21	98.130	98.240	96.770	98.130	39.730	1,843,562
2020-08-20	98.440	98.900	96.920	97.710	39.560	1,733,486
2020-08-19	100.24	100.52	98.920	98.990	40.078	1,224,372
2020-08-18	100.73	101.01	98.930	100.10	40.527	1,567,722
2020-08-17	100.96	102.05	100.29	100.60	40.730	2,182,310
2020-08-14	101.53	102.16	100.21	100.93	40.863	1,441,932
2020-08-13	101.19	101.89	100.50	101.73	41.187	1,233,572
2020-08-12	101.63	103.00	100.91	101.65	41.155	2,308,938
2020-08-11	105.88	106.55	101.72	102.11	40.965	3,069,838
2020-08-10	105.14	105.96	104.51	105.70	42.405	1,479,350
2020-08-07	102.03	104.80	102.03	104.67	41.992	1,701,100
2020-08-06	100.27	102.34	100.00	102.29	41.037	1,774,850
2020-08-05	103.40	103.50	100.33	100.36	40.263	2,506,800

← NewerPage 26 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.