Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	99.020	99.050	96.920	96.930	37.614	3,339,916
2019-05-24	99.350	99.840	98.940	98.990	38.413	2,376,112
2019-05-23	98.670	99.370	98.460	99.350	38.553	1,853,906
2019-05-22	97.760	98.520	97.394	98.490	38.219	1,797,708
2019-05-21	97.850	98.560	97.380	97.680	37.905	2,595,316
2019-05-20	98.000	98.510	97.460	97.950	38.010	2,678,922
2019-05-17	96.340	98.010	96.340	97.890	37.987	2,147,478
2019-05-16	96.000	97.230	95.825	96.910	37.606	1,504,960
2019-05-15	96.490	97.060	96.290	96.290	37.366	1,846,324
2019-05-14	97.300	97.500	96.490	96.490	37.443	3,276,578
2019-05-13	96.330	97.620	95.950	97.470	37.824	2,407,286
2019-05-10	94.210	96.340	94.210	96.330	37.381	2,659,862
2019-05-09	94.430	94.750	93.910	94.310	36.597	3,150,618
2019-05-08	95.290	95.618	93.980	94.230	36.566	4,440,764
2019-05-07	96.110	96.610	95.720	96.510	37.098	2,677,758
2019-05-06	96.710	96.940	95.900	96.210	36.983	1,713,270
2019-05-03	96.260	97.080	96.215	96.630	37.144	2,112,940
2019-05-02	96.070	96.960	95.255	96.220	36.987	2,740,678
2019-05-01	96.450	97.410	95.687	95.890	36.860	2,986,464
2019-04-30	94.960	96.940	94.780	96.900	37.248	2,972,846
2019-04-29	94.890	95.500	94.610	95.000	36.518	1,963,780
2019-04-26	95.610	96.160	95.060	95.130	36.568	3,303,960
2019-04-25	94.280	95.570	94.175	95.210	36.598	2,085,632
2019-04-24	94.400	95.050	94.120	94.640	36.379	2,603,454
2019-04-23	93.540	94.490	93.310	94.300	36.248	2,852,468
2019-04-22	93.460	93.880	93.240	93.640	35.995	2,436,938
2019-04-18	93.570	94.410	93.320	93.460	35.926	2,986,584
2019-04-17	93.370	93.550	92.730	92.900	35.710	2,672,502
2019-04-16	94.830	95.510	93.200	93.390	35.899	3,529,794
2019-04-15	95.230	95.570	94.730	95.050	36.537	2,583,102
2019-04-12	94.610	95.520	94.050	95.240	36.610	2,609,478
2019-04-11	94.750	95.240	94.380	95.020	36.525	2,804,118
2019-04-10	94.970	95.850	94.280	94.590	36.360	2,214,122
2019-04-09	94.490	94.740	94.270	94.710	36.406	2,052,512
2019-04-08	94.660	94.830	94.020	94.340	36.264	2,343,318
2019-04-05	93.650	94.640	93.200	94.470	36.314	3,143,004
2019-04-04	94.240	94.400	93.200	93.610	35.983	1,961,210
2019-04-03	94.090	94.520	93.500	94.050	36.152	2,566,712
2019-04-02	94.710	94.710	93.620	94.130	36.183	2,869,352
2019-04-01	95.590	95.590	94.060	94.360	36.272	2,948,816
2019-03-29	95.090	95.720	94.690	95.630	36.760	2,182,592
2019-03-28	96.140	96.500	94.730	95.060	36.541	3,326,974
2019-03-27	96.700	96.700	95.595	95.960	36.887	2,493,542
2019-03-26	96.010	96.870	95.970	96.510	37.098	2,264,558
2019-03-25	96.230	96.350	95.620	95.820	36.833	2,439,744
2019-03-22	95.000	96.770	94.880	96.120	36.948	3,557,340
2019-03-21	93.570	95.060	93.410	94.950	36.498	2,929,226
2019-03-20	93.460	94.340	93.140	93.570	35.968	2,801,240
2019-03-19	94.280	94.400	92.820	93.180	35.818	2,456,650
2019-03-18	94.650	94.990	94.140	94.490	36.321	2,472,158
2019-03-15	94.610	95.290	94.245	94.660	36.387	9,114,852
2019-03-14	95.000	95.630	94.570	94.940	36.494	4,925,602
2019-03-13	94.990	95.570	94.650	95.010	36.521	3,498,478
2019-03-12	94.200	94.975	93.960	94.890	36.475	3,972,834
2019-03-11	93.010	93.960	92.450	93.960	36.118	5,032,898
2019-03-08	92.380	92.540	91.600	92.490	35.553	3,199,970
2019-03-07	92.400	93.040	92.020	92.130	35.414	4,285,228
2019-03-06	92.430	92.630	91.900	92.090	35.399	2,109,070
2019-03-05	92.530	92.640	91.890	92.170	35.430	3,116,316
2019-03-04	93.570	93.850	92.000	92.640	35.610	2,637,248

← NewerPage 32 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.