Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	114.17	114.62	113.41	113.44	112.15	2,625,608
2026-04-24	113.75	114.30	113.21	113.64	112.35	2,755,498
2026-04-23	111.62	114.11	111.23	113.92	112.63	2,013,200
2026-04-22	112.39	112.98	109.62	110.47	109.22	2,758,908
2026-04-21	114.59	114.70	110.50	111.24	109.98	5,426,586
2026-04-20	114.99	115.46	113.16	113.66	112.37	3,184,828
2026-04-17	115.13	115.98	114.00	115.52	114.21	3,754,288
2026-04-16	114.66	115.66	114.44	115.51	114.20	2,833,396
2026-04-15	115.00	115.51	114.29	114.95	113.65	3,103,492
2026-04-14	115.34	115.92	114.08	115.57	114.26	2,056,433
2026-04-13	116.46	116.46	114.23	115.33	114.02	1,814,324
2026-04-10	117.14	117.81	116.28	116.47	115.15	1,890,128
2026-04-09	114.74	117.68	114.74	117.44	116.11	2,758,923
2026-04-08	113.45	114.96	112.95	114.61	113.31	2,872,354
2026-04-07	114.09	115.38	113.74	113.87	112.58	2,108,715
2026-04-06	114.64	115.61	114.10	114.57	113.27	2,765,935
2026-04-02	113.54	115.32	113.00	114.90	113.60	2,365,915
2026-04-01	111.81	114.07	111.81	113.58	112.29	3,023,641
2026-03-31	111.13	112.53	109.92	112.36	111.09	3,267,502
2026-03-30	111.54	111.78	109.55	111.06	109.80	3,562,203
2026-03-27	106.06	111.99	104.94	109.88	108.64	9,098,011
2026-03-26	102.33	103.09	101.78	102.86	101.69	1,989,825
2026-03-25	103.37	103.74	102.36	102.76	101.60	2,487,435
2026-03-24	100.82	103.69	100.75	102.52	101.36	2,290,543
2026-03-23	101.45	102.89	100.73	101.34	100.19	2,715,124
2026-03-20	104.01	104.25	99.240	99.900	98.768	5,883,542
2026-03-19	103.32	104.72	102.28	103.94	102.76	2,764,514
2026-03-18	105.52	105.69	103.97	104.26	103.08	2,509,650
2026-03-17	107.06	107.15	105.87	106.07	104.87	1,726,856
2026-03-16	106.71	106.71	105.54	106.17	104.97	1,751,067
2026-03-13	105.48	106.62	105.20	105.58	104.38	1,969,211
2026-03-12	103.48	106.08	103.00	104.52	103.34	3,066,280
2026-03-11	104.96	104.96	103.43	103.82	102.64	2,457,638
2026-03-10	105.88	105.89	103.91	104.76	103.57	1,759,169
2026-03-09	104.21	104.79	102.73	104.65	103.46	2,904,236
2026-03-06	104.49	105.69	103.81	104.70	103.51	1,976,506
2026-03-05	105.41	106.46	104.68	105.48	104.28	2,260,997
2026-03-04	106.55	107.11	104.86	106.49	105.28	3,070,149
2026-03-03	104.84	106.88	103.03	105.81	104.61	2,737,788
2026-03-02	106.75	107.93	106.34	106.63	105.42	2,236,014
2026-02-27	105.75	107.21	105.38	107.11	105.90	3,008,290
2026-02-26	106.62	107.18	105.59	105.73	104.53	1,975,661
2026-02-25	105.24	106.66	104.15	106.26	105.06	2,541,490
2026-02-24	105.01	105.65	104.01	105.20	104.01	2,857,101
2026-02-23	103.92	106.00	103.92	104.87	103.68	3,035,503
2026-02-20	103.84	104.21	102.82	104.02	102.84	2,721,624
2026-02-19	102.25	103.49	102.01	103.33	102.16	2,036,379
2026-02-18	104.47	104.63	102.05	102.39	101.23	1,880,383
2026-02-17	106.00	106.71	104.09	104.44	103.26	3,062,476
2026-02-13	102.44	105.69	102.01	105.07	103.88	6,208,479
2026-02-12	99.670	102.94	99.000	101.96	100.80	5,095,660
2026-02-11	100.33	101.23	99.320	100.20	99.065	3,238,286
2026-02-10	98.450	100.32	97.890	99.710	98.580	2,903,199
2026-02-09	97.180	98.460	96.960	98.150	97.038	1,912,721
2026-02-06	97.920	98.550	96.290	97.960	96.217	2,513,728
2026-02-05	97.060	98.080	96.250	96.890	95.166	3,637,919
2026-02-04	98.000	98.540	96.465	96.830	95.108	3,261,747
2026-02-03	95.950	97.520	95.860	97.350	95.618	2,641,177
2026-02-02	95.920	96.920	95.110	95.490	93.791	2,390,864
2026-01-30	95.560	96.280	94.445	95.890	94.184	2,769,748

← NewerPage 3 of 79 · 4,728 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.