Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	94.010	95.655	92.920	95.010	38.116	3,253,914
2020-05-07	93.480	94.990	92.620	92.770	37.218	2,370,576
2020-05-06	96.250	96.480	92.240	92.670	37.177	2,077,682
2020-05-05	95.000	99.610	95.000	96.750	38.441	2,707,268
2020-05-04	93.370	96.020	92.260	95.420	37.913	2,443,970
2020-05-01	94.560	94.560	92.100	93.570	37.178	1,975,016
2020-04-30	97.930	98.000	93.970	95.510	37.949	2,995,112
2020-04-29	101.76	101.76	98.210	98.380	39.089	1,973,470
2020-04-28	103.55	104.96	99.070	99.670	39.601	2,271,220
2020-04-27	99.750	102.36	99.430	101.31	40.253	3,811,532
2020-04-24	97.090	98.160	95.680	97.530	38.751	3,076,280
2020-04-23	99.410	100.34	96.830	96.970	38.529	2,359,452
2020-04-22	96.550	100.16	95.325	99.480	39.526	3,543,816
2020-04-21	94.710	96.130	93.290	94.660	37.611	2,514,954
2020-04-20	99.830	100.10	95.830	96.450	38.322	2,441,684
2020-04-17	99.010	101.78	98.160	101.27	40.237	2,641,878
2020-04-16	97.560	98.210	95.440	97.160	38.604	3,454,290
2020-04-15	97.820	99.145	96.862	97.310	38.664	2,829,292
2020-04-14	99.910	101.30	98.810	100.66	39.995	2,209,168
2020-04-13	101.66	101.66	97.140	97.890	38.894	3,525,804
2020-04-09	102.08	107.22	101.63	102.91	40.889	2,994,886
2020-04-08	93.820	101.57	93.820	100.52	39.939	2,859,998
2020-04-07	96.100	96.670	92.640	93.650	37.209	2,720,516
2020-04-06	87.410	93.990	86.170	93.000	36.951	2,600,480
2020-04-03	87.200	89.160	82.940	83.380	33.129	4,751,846
2020-04-02	83.450	89.645	82.805	88.200	35.044	4,129,916
2020-04-01	89.970	91.700	84.150	85.580	34.003	3,060,984
2020-03-31	98.710	100.04	93.310	93.970	37.337	5,242,462
2020-03-30	98.370	101.19	95.320	100.07	39.760	3,652,012
2020-03-27	92.760	100.60	92.400	97.340	38.676	3,671,260
2020-03-26	89.630	98.070	89.120	96.710	38.425	3,345,378
2020-03-25	86.060	92.990	83.770	88.960	35.346	3,843,932
2020-03-24	81.610	87.250	79.600	86.330	34.301	3,721,038
2020-03-23	78.960	82.500	75.195	78.180	31.063	4,360,748
2020-03-20	85.720	89.580	79.070	79.990	31.782	4,987,682
2020-03-19	85.600	88.161	77.590	84.050	33.395	5,604,162
2020-03-18	93.700	95.430	79.510	86.410	34.333	8,217,644
2020-03-17	88.710	99.850	87.390	99.620	39.582	6,941,938
2020-03-16	94.580	96.040	85.840	86.740	34.464	6,869,994
2020-03-13	106.64	107.28	96.620	102.93	40.897	5,350,456
2020-03-12	105.44	107.43	98.450	101.64	40.384	5,744,384
2020-03-11	116.36	116.61	109.53	111.62	44.349	3,530,846
2020-03-10	117.36	119.57	113.66	119.29	47.397	5,639,786
2020-03-09	118.18	118.92	114.01	115.40	45.851	6,543,916
2020-03-06	123.96	125.00	120.45	124.28	49.380	3,755,276
2020-03-05	126.05	128.16	124.43	127.46	50.643	4,399,938
2020-03-04	123.61	128.75	123.61	128.36	51.001	3,011,988
2020-03-03	124.48	126.74	121.09	121.89	48.430	3,960,000
2020-03-02	117.40	124.38	116.90	124.12	49.316	3,913,924
2020-02-28	118.78	118.78	113.89	116.91	46.451	5,471,052
2020-02-27	125.29	125.49	120.69	120.80	47.997	5,108,506
2020-02-26	126.26	127.22	125.60	125.65	49.924	3,059,740
2020-02-25	129.84	130.00	125.79	126.30	50.182	3,198,350
2020-02-24	129.77	131.08	129.27	129.74	51.549	3,119,218
2020-02-21	131.37	132.09	129.78	129.96	51.636	5,692,544
2020-02-20	133.02	133.08	130.84	131.45	52.228	3,867,332
2020-02-19	135.00	135.55	132.90	133.09	52.880	3,266,264
2020-02-18	134.71	135.46	133.85	134.78	53.551	2,910,488
2020-02-14	133.64	134.49	133.08	134.13	53.293	3,278,040
2020-02-13	131.67	133.50	131.18	133.24	52.940	1,476,922

← NewerPage 28 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.