Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	85.100	85.810	84.730	85.530	32.201	1,810,976
2018-09-05	84.430	85.030	84.120	84.960	31.987	1,815,162
2018-09-04	83.550	84.300	83.540	84.300	31.738	2,509,026
2018-08-31	84.210	84.660	83.270	83.590	31.471	2,681,638
2018-08-30	83.780	84.520	83.600	84.330	31.750	2,857,854
2018-08-29	83.530	83.820	82.860	83.440	31.414	3,132,960
2018-08-28	83.870	83.980	83.295	83.620	31.482	2,737,048
2018-08-27	85.200	85.200	83.750	83.900	31.588	2,432,714
2018-08-24	84.550	85.130	84.120	85.090	32.036	1,203,858
2018-08-23	84.300	84.870	84.140	84.630	31.862	1,828,034
2018-08-22	85.000	85.310	84.010	84.290	31.734	1,734,962
2018-08-21	85.160	85.160	84.370	84.890	31.960	2,836,182
2018-08-20	85.320	85.460	84.778	85.230	32.088	1,925,826
2018-08-17	84.970	85.620	84.810	85.320	32.122	2,553,438
2018-08-16	84.120	85.170	83.710	85.140	32.054	3,878,246
2018-08-15	84.240	85.110	83.820	84.140	31.678	4,679,178
2018-08-14	83.700	84.230	83.270	83.980	31.618	5,815,810
2018-08-13	83.400	83.730	83.020	83.650	31.493	4,530,728
2018-08-10	83.560	84.170	83.360	83.390	31.396	2,340,396
2018-08-09	82.600	83.430	82.420	83.330	31.373	2,929,632
2018-08-08	82.170	82.820	82.030	82.620	31.106	2,244,470
2018-08-07	83.760	83.840	82.250	83.260	31.012	3,631,252
2018-08-06	83.620	84.130	83.320	83.450	31.082	2,859,140
2018-08-03	83.190	84.290	82.470	83.770	31.202	3,618,568
2018-08-02	82.050	83.380	81.338	82.760	30.825	3,528,954
2018-08-01	81.030	82.990	80.700	81.820	30.475	5,231,060
2018-07-31	80.620	81.380	80.090	81.280	30.274	4,512,062
2018-07-30	80.450	80.670	79.840	80.270	29.898	5,557,510
2018-07-27	80.540	81.185	80.235	80.550	30.002	1,619,562
2018-07-26	79.590	81.100	79.590	80.430	29.958	3,807,734
2018-07-25	78.900	79.560	78.710	79.250	29.518	2,292,406
2018-07-24	79.120	79.120	77.590	78.980	29.417	4,448,928
2018-07-23	80.610	80.860	79.160	79.410	29.578	2,365,974
2018-07-20	81.020	81.170	80.010	80.510	29.987	5,002,676
2018-07-19	80.710	81.510	80.650	81.000	30.170	2,586,432
2018-07-18	81.750	81.830	80.290	80.540	29.998	4,864,312
2018-07-17	81.960	82.140	81.670	81.700	30.431	1,842,150
2018-07-16	81.790	82.001	81.160	81.810	30.472	2,448,096
2018-07-13	81.970	82.370	81.550	81.890	30.501	2,507,738
2018-07-12	81.910	82.460	81.730	82.180	30.609	4,214,928
2018-07-11	81.060	82.410	80.950	82.210	30.621	3,620,070
2018-07-10	80.150	81.320	79.550	80.930	30.144	2,444,600
2018-07-09	82.660	82.660	79.860	80.150	29.853	3,988,522
2018-07-06	81.940	82.780	81.760	82.560	30.751	2,448,168
2018-07-05	81.540	82.000	81.060	81.960	30.527	3,963,920
2018-07-03	81.300	81.940	81.060	81.380	30.311	1,149,418
2018-07-02	81.090	81.460	80.490	81.430	30.330	3,304,142
2018-06-29	80.950	81.190	80.210	80.790	30.092	3,977,498
2018-06-28	81.710	82.140	81.070	81.260	30.267	6,035,148
2018-06-27	80.900	81.910	80.786	81.740	30.445	3,282,042
2018-06-26	80.810	81.740	80.680	80.900	30.133	3,226,298
2018-06-25	80.400	81.200	80.190	81.020	30.177	5,540,598
2018-06-22	80.230	80.720	79.700	80.210	29.876	4,618,670
2018-06-21	80.190	80.820	79.580	79.840	29.738	3,688,716
2018-06-20	80.000	80.400	79.480	80.250	29.890	6,661,752
2018-06-19	78.640	80.000	78.640	79.980	29.790	5,213,798
2018-06-18	78.000	79.040	77.800	78.400	29.201	6,829,652
2018-06-15	76.730	78.260	76.170	78.210	29.131	5,780,588
2018-06-14	76.480	77.000	76.200	76.710	28.572	3,931,968
2018-06-13	76.980	77.520	76.230	76.310	28.423	3,997,204

← NewerPage 35 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.