Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	110.16	111.68	109.95	111.67	43.707	1,992,894
2019-08-20	110.40	110.56	109.46	110.21	43.136	2,624,522
2019-08-19	109.25	110.34	108.58	109.79	42.971	1,978,984
2019-08-16	109.06	109.65	108.79	109.19	42.737	1,810,428
2019-08-15	107.02	109.40	104.96	109.00	42.662	3,031,482
2019-08-14	108.13	108.53	106.60	107.00	41.879	1,911,368
2019-08-13	107.83	108.25	106.97	107.82	42.200	2,069,396
2019-08-12	107.50	108.23	107.17	107.74	42.169	1,965,586
2019-08-09	107.21	107.96	106.93	107.43	42.048	2,611,100
2019-08-08	105.84	107.53	105.47	107.04	41.895	1,803,542
2019-08-07	105.95	106.72	104.34	105.92	41.457	2,590,752
2019-08-06	104.98	106.95	103.92	106.55	41.347	2,744,552
2019-08-05	107.00	107.45	104.45	104.91	40.711	2,472,694
2019-08-02	107.02	107.54	106.19	106.72	41.413	2,261,514
2019-08-01	105.16	107.81	105.16	106.96	41.506	3,363,718
2019-07-31	104.90	106.07	104.61	105.62	40.986	6,472,388
2019-07-30	104.75	104.97	103.30	103.88	40.311	2,062,394
2019-07-29	104.00	104.96	103.68	104.94	40.722	2,013,260
2019-07-26	104.00	104.14	103.31	103.69	40.237	4,300,468
2019-07-25	104.29	104.80	103.47	104.02	40.365	2,739,618
2019-07-24	105.39	105.57	103.89	104.66	40.614	2,283,794
2019-07-23	105.42	105.55	104.67	104.86	40.691	2,297,690
2019-07-22	106.06	106.06	104.99	105.40	40.901	2,686,942
2019-07-19	106.62	107.35	105.59	105.60	40.979	3,166,742
2019-07-18	105.61	106.78	104.96	106.75	41.425	2,119,776
2019-07-17	105.30	105.92	105.05	105.54	40.955	1,925,920
2019-07-16	104.70	104.99	103.96	104.88	40.699	2,501,666
2019-07-15	104.13	104.84	103.40	104.84	40.684	3,224,268
2019-07-12	104.71	104.71	103.40	103.87	40.307	2,215,418
2019-07-11	104.33	105.25	103.55	104.45	40.532	2,633,904
2019-07-10	104.66	105.55	104.17	104.67	40.618	2,386,892
2019-07-09	104.27	104.49	103.35	104.24	40.451	4,298,974
2019-07-08	104.46	104.89	103.68	104.37	40.501	2,940,802
2019-07-05	103.49	104.43	102.61	104.34	40.490	2,318,850
2019-07-03	103.79	105.14	103.79	104.54	40.567	2,909,000
2019-07-02	102.47	104.09	102.35	103.69	40.237	3,727,200
2019-07-01	102.81	102.93	101.13	102.00	39.582	4,732,012
2019-06-28	101.51	103.07	101.49	102.93	39.942	6,031,336
2019-06-27	101.40	102.07	100.87	101.66	39.450	2,307,362
2019-06-26	103.22	103.31	101.09	101.21	39.275	4,650,930
2019-06-25	103.47	103.85	102.99	103.24	40.063	3,637,076
2019-06-24	104.32	104.48	103.44	103.69	40.237	2,528,446
2019-06-21	103.50	104.41	102.62	104.26	40.459	5,630,594
2019-06-20	103.00	103.79	102.53	103.44	40.140	3,527,630
2019-06-19	100.81	102.85	100.81	102.48	39.768	2,706,772
2019-06-18	102.19	102.33	100.60	101.30	39.310	2,077,680
2019-06-17	102.22	102.78	101.11	101.76	39.488	4,176,394
2019-06-14	101.26	102.47	101.26	102.04	39.597	2,858,244
2019-06-13	101.39	101.83	100.53	101.02	39.201	2,707,060
2019-06-12	100.24	101.75	100.00	101.31	39.314	3,256,560
2019-06-11	99.520	100.03	98.860	99.500	38.611	3,456,160
2019-06-10	100.29	100.74	99.420	99.850	38.747	4,671,180
2019-06-07	101.90	102.43	100.53	100.60	39.038	3,751,918
2019-06-06	100.34	101.53	100.29	100.98	39.186	3,383,474
2019-06-05	97.840	100.76	97.710	100.24	38.899	5,399,710
2019-06-04	97.950	97.950	95.420	97.440	37.812	5,144,690
2019-06-03	97.270	98.030	96.420	98.020	38.037	4,483,832
2019-05-31	96.270	97.390	95.910	97.070	37.668	5,991,830
2019-05-30	96.040	96.430	95.630	96.160	37.315	3,937,338
2019-05-29	97.120	97.350	95.500	95.660	37.121	3,736,688

← NewerPage 31 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.