Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	131.28	132.19	130.56	131.56	52.272	1,831,404
2020-02-11	133.07	133.83	132.58	132.89	52.431	2,070,518
2020-02-10	132.14	132.93	131.70	132.89	52.431	1,393,432
2020-02-07	131.80	132.57	131.70	131.94	52.056	2,743,268
2020-02-06	130.63	131.68	130.62	131.41	51.847	2,254,672
2020-02-05	130.37	131.50	130.08	130.56	51.512	2,722,698
2020-02-04	132.14	132.88	130.42	130.56	51.512	1,907,190
2020-02-03	131.91	132.39	131.45	132.19	52.155	1,668,778
2020-01-31	131.70	132.02	130.67	131.52	51.890	4,816,548
2020-01-30	130.50	131.79	130.02	131.72	51.969	1,539,306
2020-01-29	130.13	130.75	129.42	130.55	51.508	1,770,606
2020-01-28	129.63	130.26	128.71	129.99	51.287	2,330,704
2020-01-27	130.67	131.49	129.08	129.55	51.113	2,269,770
2020-01-24	129.80	131.19	129.71	130.73	51.579	1,749,988
2020-01-23	127.90	130.03	127.57	129.95	51.271	2,556,664
2020-01-22	128.00	128.48	127.42	127.89	50.458	1,791,732
2020-01-21	126.44	127.43	125.99	127.36	50.249	2,221,632
2020-01-17	125.09	126.43	124.92	126.31	49.835	2,108,296
2020-01-16	123.84	124.99	123.73	124.95	49.298	2,260,096
2020-01-15	122.05	123.92	121.83	123.74	48.821	2,470,772
2020-01-14	121.44	121.88	120.63	121.58	47.969	2,255,006
2020-01-13	120.59	122.18	120.59	121.52	47.945	3,835,054
2020-01-10	120.58	121.24	120.38	120.61	47.586	2,116,330
2020-01-09	118.86	120.29	118.56	120.26	47.448	1,639,914
2020-01-08	119.56	119.59	118.69	118.96	46.935	1,735,052
2020-01-07	118.63	119.59	118.30	119.13	47.002	2,053,042
2020-01-06	118.99	119.89	118.60	119.15	47.010	3,055,796
2020-01-03	117.71	118.84	117.41	118.73	46.844	2,845,840
2020-01-02	119.83	119.83	117.46	117.93	46.529	2,777,578
2019-12-31	119.34	119.85	118.97	119.80	47.266	2,090,888
2019-12-30	119.37	119.57	118.75	119.28	47.061	1,444,136
2019-12-27	119.52	119.89	119.18	119.86	47.290	1,274,602
2019-12-26	119.31	119.81	118.89	119.52	47.156	2,678,672
2019-12-24	119.12	119.66	118.60	119.44	47.124	1,335,868
2019-12-23	120.05	120.35	118.32	118.57	46.781	4,536,742
2019-12-20	119.89	120.35	119.06	120.17	47.412	7,240,514
2019-12-19	119.42	120.03	119.01	119.51	47.152	1,894,696
2019-12-18	119.02	119.78	118.26	119.66	47.211	4,067,822
2019-12-17	119.25	120.32	118.57	118.82	46.880	3,458,512
2019-12-16	117.60	119.12	117.18	119.12	46.998	5,195,026
2019-12-13	116.77	118.34	115.72	118.30	46.675	3,889,256
2019-12-12	117.95	118.15	116.48	116.92	46.130	3,722,646
2019-12-11	117.87	118.55	117.65	118.18	46.627	3,273,208
2019-12-10	118.18	118.33	117.32	117.67	46.426	2,160,874
2019-12-09	118.49	118.49	117.46	118.18	46.627	2,951,154
2019-12-06	118.03	118.72	117.69	118.09	46.592	1,738,864
2019-12-05	117.92	118.50	117.59	118.42	46.722	2,118,882
2019-12-04	116.71	118.58	116.71	118.11	46.600	3,120,274
2019-12-03	116.80	117.70	116.22	116.92	46.130	3,180,636
2019-12-02	115.95	116.27	115.05	115.98	45.759	3,626,182
2019-11-29	116.82	117.31	115.94	116.39	45.921	1,500,844
2019-11-27	116.55	117.16	116.16	116.92	46.130	1,493,474
2019-11-26	115.52	116.50	115.18	116.47	45.953	4,664,680
2019-11-25	115.73	116.43	115.23	115.38	45.523	2,343,762
2019-11-22	116.23	116.47	115.25	115.72	45.657	2,446,356
2019-11-21	116.94	117.35	115.31	115.90	45.728	3,990,394
2019-11-20	116.38	117.10	116.00	117.06	46.185	2,263,704
2019-11-19	116.59	117.05	115.65	116.19	45.842	2,232,416
2019-11-18	117.00	118.11	116.71	116.89	46.118	2,278,962
2019-11-15	116.92	117.00	115.78	116.71	46.047	2,616,566

← NewerPage 29 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.