Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	102.50	104.10	102.19	103.16	41.386	1,448,060
2020-08-03	105.13	105.30	102.25	102.62	41.169	1,881,000
2020-07-31	104.04	105.27	103.71	105.13	42.176	3,371,922
2020-07-30	103.10	104.87	102.60	104.64	41.980	1,935,532
2020-07-29	103.49	105.41	102.44	104.13	41.775	2,896,060
2020-07-28	101.25	103.41	101.25	102.67	41.189	1,931,746
2020-07-27	102.41	102.41	100.75	101.73	40.812	1,480,520
2020-07-24	104.18	104.97	101.95	102.66	41.185	1,768,846
2020-07-23	103.22	104.96	102.66	104.02	41.731	2,171,660
2020-07-22	99.300	103.83	98.430	103.13	41.374	4,280,636
2020-07-21	100.19	100.38	98.710	99.550	39.938	2,325,478
2020-07-20	100.00	100.22	98.120	98.390	39.472	1,488,812
2020-07-17	99.060	100.54	98.580	100.44	40.295	1,800,122
2020-07-16	96.510	98.650	96.100	98.330	39.448	2,168,800
2020-07-15	99.060	99.270	96.010	96.240	38.610	3,167,976
2020-07-14	96.400	98.280	96.330	97.630	39.167	2,691,826
2020-07-13	98.200	98.600	95.840	96.340	38.650	2,629,202
2020-07-10	96.100	98.330	96.100	98.150	39.376	1,575,632
2020-07-09	97.200	97.200	93.800	96.450	38.694	2,745,768
2020-07-08	95.870	97.300	95.270	96.900	38.874	2,632,272
2020-07-07	95.510	96.510	94.945	95.850	38.453	1,857,376
2020-07-06	97.840	98.700	95.100	96.400	38.674	1,287,816
2020-07-02	97.910	98.670	96.510	96.860	38.858	1,754,678
2020-07-01	93.770	97.150	93.740	96.720	38.802	1,865,642
2020-06-30	93.840	94.640	93.080	93.810	37.635	2,120,302
2020-06-29	92.450	93.790	91.040	93.770	37.619	1,646,222
2020-06-26	92.360	93.980	91.080	91.660	36.772	3,946,316
2020-06-25	93.400	93.400	91.100	92.360	37.053	3,167,186
2020-06-24	94.060	94.400	91.920	93.510	37.514	2,432,336
2020-06-23	97.900	97.980	94.960	95.000	38.112	3,419,020
2020-06-22	94.350	97.550	93.485	96.970	38.903	3,242,858
2020-06-19	99.060	99.060	94.210	94.520	37.920	8,592,436
2020-06-18	96.480	97.660	95.590	97.500	39.115	2,425,038
2020-06-17	98.840	99.020	95.830	97.070	38.943	2,202,122
2020-06-16	100.06	100.65	97.080	97.920	39.284	2,264,410
2020-06-15	94.340	97.625	93.269	97.190	38.991	2,843,242
2020-06-12	98.750	98.815	94.730	96.420	38.682	3,380,028
2020-06-11	100.01	100.08	95.990	96.770	38.822	2,998,468
2020-06-10	103.81	104.27	101.78	102.19	40.997	2,185,854
2020-06-09	104.49	104.54	102.52	103.34	41.458	2,002,878
2020-06-08	103.80	106.30	103.12	105.89	42.481	2,266,002
2020-06-05	103.82	106.48	103.09	103.73	41.615	2,117,472
2020-06-04	103.39	103.70	100.05	101.23	40.612	2,077,964
2020-06-03	104.11	105.28	103.63	104.04	41.739	1,944,902
2020-06-02	102.72	103.58	101.48	103.53	41.534	2,357,450
2020-06-01	101.62	103.80	101.25	102.68	41.193	1,886,482
2020-05-29	102.75	103.12	100.97	101.82	40.848	3,640,568
2020-05-28	100.95	103.38	100.41	103.07	41.350	2,403,716
2020-05-27	101.33	101.48	98.270	99.470	39.905	1,623,966
2020-05-26	100.29	101.25	99.530	99.740	40.014	2,241,994
2020-05-22	97.550	98.240	97.060	97.960	39.300	1,911,088
2020-05-21	97.510	98.320	97.200	97.630	39.167	2,258,306
2020-05-20	97.570	98.530	96.860	97.590	39.151	1,502,844
2020-05-19	98.940	99.320	96.560	96.560	38.738	1,683,978
2020-05-18	97.680	100.46	97.510	99.420	39.885	2,528,594
2020-05-15	94.450	95.470	92.500	94.980	38.104	5,742,398
2020-05-14	92.940	95.180	90.990	94.940	38.088	3,147,882
2020-05-13	95.290	96.000	93.300	94.110	37.755	4,599,160
2020-05-12	96.240	96.720	94.670	96.000	38.513	4,866,400
2020-05-11	96.770	97.170	93.720	96.220	38.602	5,357,568

← NewerPage 27 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.