Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	117.67	118.36	116.78	116.89	46.118	2,430,400
2019-11-13	115.34	117.65	115.34	117.52	46.367	4,643,440
2019-11-12	114.31	114.99	113.85	114.86	45.317	2,926,192
2019-11-11	114.97	115.30	113.96	114.09	45.014	2,407,278
2019-11-08	114.59	115.05	113.62	114.90	45.333	2,790,396
2019-11-07	115.88	116.12	113.84	114.73	45.266	4,347,742
2019-11-06	115.97	116.55	115.63	116.35	45.905	3,837,120
2019-11-05	117.98	118.56	116.53	116.58	45.629	3,510,114
2019-11-04	119.53	119.66	118.04	118.59	46.416	3,602,182
2019-11-01	121.60	122.09	119.46	119.66	46.835	3,456,056
2019-10-31	121.44	121.75	120.52	121.48	47.547	3,154,334
2019-10-30	118.95	121.62	118.26	121.56	47.578	3,435,086
2019-10-29	118.50	119.04	118.02	119.04	46.592	3,084,232
2019-10-28	119.58	119.99	117.97	118.12	46.232	5,840,294
2019-10-25	121.41	121.41	119.74	120.27	47.073	3,052,362
2019-10-24	120.52	121.45	120.52	121.25	47.457	1,990,610
2019-10-23	119.68	120.69	119.43	120.65	47.222	3,765,378
2019-10-22	119.29	119.85	119.01	119.41	46.737	2,559,034
2019-10-21	117.93	119.16	117.91	119.02	46.584	2,653,588
2019-10-18	116.99	118.43	116.84	118.15	46.244	3,048,772
2019-10-17	118.56	119.17	116.59	117.28	45.903	5,789,130
2019-10-16	115.47	116.06	114.84	116.04	45.418	2,922,228
2019-10-15	116.61	117.11	115.51	115.55	45.226	1,972,638
2019-10-14	117.50	117.86	116.27	116.61	45.641	1,839,380
2019-10-11	117.73	118.02	116.78	117.23	45.883	1,588,934
2019-10-10	117.65	118.21	116.90	117.79	46.103	1,921,738
2019-10-09	117.66	118.55	117.62	118.06	46.208	1,784,622
2019-10-08	117.99	118.53	117.24	117.62	46.036	2,884,422
2019-10-07	118.32	118.43	117.65	117.79	46.103	2,250,216
2019-10-04	116.77	118.86	116.42	118.77	46.486	2,271,088
2019-10-03	116.68	116.97	116.01	116.50	45.598	2,779,744
2019-10-02	117.28	117.70	116.00	116.45	45.578	2,336,464
2019-10-01	117.04	117.39	116.39	117.32	45.919	2,306,538
2019-09-30	117.43	118.34	117.14	117.36	45.934	2,288,252
2019-09-27	117.67	117.79	116.59	117.50	45.989	1,726,084
2019-09-26	117.20	118.10	116.94	117.55	46.009	2,198,690
2019-09-25	116.87	117.18	116.13	116.88	45.746	2,379,112
2019-09-24	116.06	117.49	116.02	117.09	45.829	2,911,348
2019-09-23	115.31	115.83	114.70	115.63	45.257	3,626,734
2019-09-20	115.93	116.57	114.63	115.21	45.093	8,214,344
2019-09-19	115.25	115.28	114.44	115.08	45.042	2,637,196
2019-09-18	114.87	115.13	113.85	114.65	44.874	2,117,104
2019-09-17	114.10	115.20	113.96	114.46	44.799	2,140,948
2019-09-16	113.67	113.86	112.77	113.53	44.435	2,061,022
2019-09-13	113.27	114.11	112.72	113.52	44.431	2,650,122
2019-09-12	113.83	114.72	112.94	113.89	44.576	2,133,328
2019-09-11	112.25	113.20	111.66	112.91	44.193	2,756,340
2019-09-10	112.30	112.32	111.10	112.25	43.934	2,866,244
2019-09-09	113.90	113.92	112.30	112.59	44.067	2,828,694
2019-09-06	114.14	114.64	113.41	113.55	44.443	3,561,464
2019-09-05	114.74	115.18	113.59	114.50	44.815	3,576,340
2019-09-04	115.44	115.90	114.71	115.57	45.234	1,765,512
2019-09-03	113.09	115.31	112.85	115.18	45.081	4,074,234
2019-08-30	113.26	113.46	112.39	112.84	44.165	1,781,190
2019-08-29	112.78	113.20	111.96	113.02	44.236	1,516,144
2019-08-28	112.34	112.60	111.50	112.32	43.962	1,892,410
2019-08-27	112.04	112.58	111.58	112.10	43.876	1,836,062
2019-08-26	110.04	111.56	110.04	111.54	43.656	1,667,498
2019-08-23	111.41	112.12	109.33	109.84	42.991	2,599,078
2019-08-22	111.68	111.78	110.55	111.31	43.566	2,101,214

← NewerPage 30 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.