Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	93.330	93.510	92.740	93.250	35.845	3,044,118
2019-02-28	92.540	93.610	91.950	93.330	35.876	3,381,734
2019-02-27	92.380	93.100	92.205	92.460	35.541	3,138,174
2019-02-26	92.840	93.150	92.140	92.700	35.633	3,441,072
2019-02-25	92.670	92.690	91.820	92.450	35.537	3,294,314
2019-02-22	91.260	92.820	91.060	92.770	35.660	3,724,764
2019-02-21	90.460	91.490	89.980	91.190	35.053	6,154,064
2019-02-20	89.100	92.150	88.835	91.240	35.072	5,023,606
2019-02-19	89.980	90.125	89.310	90.050	34.615	2,369,540
2019-02-15	90.150	90.300	89.290	89.860	34.542	2,783,444
2019-02-14	89.640	90.030	88.990	89.690	34.476	3,422,880
2019-02-13	89.700	90.073	88.950	89.360	34.350	1,778,126
2019-02-12	90.770	91.165	89.960	90.860	34.576	3,085,152
2019-02-11	90.620	91.010	90.240	90.600	34.477	1,497,836
2019-02-08	89.970	90.820	89.780	90.820	34.561	2,178,820
2019-02-07	89.430	90.380	88.970	90.270	34.352	1,924,908
2019-02-06	88.950	89.640	88.645	89.550	34.078	2,043,812
2019-02-05	89.070	89.440	88.430	89.190	33.941	2,516,146
2019-02-04	88.280	89.210	87.590	89.190	33.941	2,246,284
2019-02-01	89.030	89.270	87.973	88.830	33.804	1,806,560
2019-01-31	87.310	89.490	86.780	89.190	33.941	4,001,876
2019-01-30	86.210	87.560	86.210	87.110	33.149	1,860,002
2019-01-29	86.850	87.300	86.200	86.600	32.955	1,822,956
2019-01-28	87.050	87.440	85.970	86.510	32.921	1,824,192
2019-01-25	88.300	88.830	86.990	87.100	33.145	2,064,128
2019-01-24	87.990	88.760	87.210	88.630	33.728	2,061,624
2019-01-23	86.580	87.880	86.580	87.870	33.439	2,017,392
2019-01-22	86.510	87.090	85.690	86.660	32.978	1,553,224
2019-01-18	85.950	86.340	85.410	86.290	32.837	2,673,362
2019-01-17	86.410	86.540	85.540	86.030	32.738	3,377,332
2019-01-16	86.070	86.560	85.300	86.400	32.879	3,525,084
2019-01-15	84.640	87.310	84.470	86.640	32.970	3,695,052
2019-01-14	85.250	85.250	83.235	84.710	32.236	4,706,086
2019-01-11	86.650	86.943	85.385	85.820	32.658	3,843,002
2019-01-10	85.680	86.940	85.170	86.630	32.967	2,976,706
2019-01-09	85.380	85.940	84.710	85.450	32.518	2,586,562
2019-01-08	84.230	85.950	83.980	85.900	32.689	3,275,356
2019-01-07	84.480	84.780	83.800	84.400	32.118	4,098,576
2019-01-04	83.610	84.930	83.610	84.800	32.270	2,112,516
2019-01-03	83.840	84.820	83.400	84.170	32.031	2,287,370
2019-01-02	85.650	85.840	83.520	84.000	31.966	2,645,656
2018-12-31	85.620	86.095	84.810	86.070	32.754	2,159,336
2018-12-28	85.410	86.170	85.160	85.490	32.533	2,974,574
2018-12-27	84.550	85.370	82.920	85.340	32.476	2,757,362
2018-12-26	83.200	84.490	82.060	84.440	32.133	2,023,204
2018-12-24	86.870	87.570	83.090	83.240	31.677	1,261,396
2018-12-21	86.740	88.740	86.610	86.760	33.016	7,499,690
2018-12-20	86.720	88.130	85.810	87.340	33.237	4,784,404
2018-12-19	87.230	87.680	86.270	86.840	33.047	4,659,622
2018-12-18	87.360	88.310	86.908	87.090	33.142	4,823,042
2018-12-17	90.080	90.400	86.740	86.780	33.024	3,355,696
2018-12-14	90.400	90.790	89.100	89.780	34.165	2,703,274
2018-12-13	88.960	90.760	88.930	90.460	34.424	3,321,008
2018-12-12	89.600	90.260	88.690	88.910	33.834	2,427,758
2018-12-11	89.150	90.000	88.900	89.590	34.093	2,088,592
2018-12-10	88.570	89.480	87.550	89.150	33.926	2,917,312
2018-12-07	88.190	89.165	87.310	88.460	33.663	3,580,586
2018-12-06	89.370	89.430	86.596	88.250	33.583	4,735,534
2018-12-04	88.000	89.390	87.850	88.980	33.861	5,095,672
2018-12-03	86.770	87.820	86.110	87.810	33.416	3,025,042

← NewerPage 33 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.