Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	86.160	87.280	85.867	87.060	33.130	3,373,030
2018-11-29	85.950	86.170	85.150	85.870	32.677	2,831,950
2018-11-28	86.600	86.610	85.440	86.080	32.757	2,329,236
2018-11-27	85.910	86.450	85.250	86.290	32.837	2,675,084
2018-11-26	85.370	86.030	85.010	85.860	32.674	1,686,954
2018-11-23	85.520	85.640	85.030	85.370	32.487	842,590
2018-11-21	86.000	86.300	85.060	85.350	32.480	1,965,844
2018-11-20	87.200	87.845	86.000	86.330	32.852	3,417,934
2018-11-19	86.170	87.230	85.760	86.760	33.016	2,315,178
2018-11-16	86.980	87.000	85.390	86.320	32.849	2,721,976
2018-11-15	85.150	86.700	84.420	85.970	32.715	2,924,732
2018-11-14	85.520	86.190	85.130	85.490	32.533	2,585,660
2018-11-13	86.000	86.150	85.210	85.900	32.689	2,268,056
2018-11-12	85.160	87.310	84.900	85.910	32.693	3,274,592
2018-11-09	85.090	85.780	84.630	85.560	32.559	4,818,166
2018-11-08	85.380	85.560	84.320	85.130	32.396	2,251,516
2018-11-07	84.700	85.570	84.170	85.300	32.461	2,807,020
2018-11-06	84.610	85.510	84.340	85.420	32.160	2,595,850
2018-11-05	83.580	84.720	83.370	84.370	31.765	2,897,460
2018-11-02	83.230	83.650	82.080	83.260	31.347	2,558,892
2018-11-01	84.310	84.310	82.710	83.010	31.253	3,551,864
2018-10-31	82.110	84.930	81.020	83.950	31.606	5,353,808
2018-10-30	84.300	84.500	82.440	82.940	31.226	3,686,370
2018-10-29	82.460	84.805	82.460	84.010	31.629	4,102,424
2018-10-26	84.000	84.340	82.070	82.430	31.034	3,599,916
2018-10-25	84.710	84.710	82.850	83.500	31.437	2,837,672
2018-10-24	83.630	86.000	83.200	85.410	32.156	4,487,716
2018-10-23	83.680	84.340	82.560	83.150	31.305	3,724,670
2018-10-22	84.120	84.410	83.290	83.370	31.388	3,739,390
2018-10-19	82.730	84.660	82.730	84.120	31.670	1,749,690
2018-10-18	82.700	83.210	82.230	82.610	31.102	2,229,792
2018-10-17	82.500	83.030	81.880	82.630	31.109	1,898,228
2018-10-16	81.730	83.330	81.560	82.720	31.143	4,714,940
2018-10-15	81.400	82.760	81.220	81.850	30.816	5,572,674
2018-10-12	81.120	81.650	80.040	81.350	30.628	3,273,952
2018-10-11	83.330	83.480	80.980	81.200	30.571	3,196,828
2018-10-10	83.420	84.570	82.890	82.950	31.230	3,420,534
2018-10-09	83.770	84.400	82.840	83.430	31.411	2,355,382
2018-10-08	82.800	84.330	82.730	83.640	31.490	2,189,256
2018-10-05	81.290	82.875	81.260	82.760	31.158	2,448,544
2018-10-04	80.240	81.250	79.565	81.200	30.571	2,097,168
2018-10-03	81.670	82.010	79.660	80.330	30.244	1,573,006
2018-10-02	80.930	82.140	80.930	81.830	30.808	2,002,490
2018-10-01	80.950	81.140	80.360	80.650	30.364	1,331,300
2018-09-28	80.170	81.280	80.170	81.130	30.545	2,242,000
2018-09-27	79.280	80.200	78.998	79.930	30.093	2,952,494
2018-09-26	80.470	80.480	78.990	79.090	29.777	3,713,988
2018-09-25	81.630	81.630	80.030	80.180	30.187	2,514,130
2018-09-24	82.420	82.610	81.600	81.640	30.737	2,132,076
2018-09-21	82.260	82.920	81.740	82.570	31.087	4,265,318
2018-09-20	81.690	82.620	81.170	82.490	31.057	2,063,314
2018-09-19	84.100	84.100	81.630	81.900	30.835	2,012,426
2018-09-18	84.320	84.520	83.680	83.930	31.599	1,989,784
2018-09-17	83.900	84.580	83.580	84.420	31.783	2,003,694
2018-09-14	84.100	84.140	82.970	83.760	31.535	2,857,752
2018-09-13	84.060	84.415	83.480	84.220	31.708	3,167,680
2018-09-12	84.540	84.920	83.955	84.040	31.640	2,581,390
2018-09-11	85.330	85.560	84.400	84.490	31.810	3,263,284
2018-09-10	84.980	85.620	84.670	85.190	32.073	1,704,220
2018-09-07	84.880	85.390	84.570	84.710	31.893	1,808,038

← NewerPage 34 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.