Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	76.100	77.170	76.050	76.980	28.673	8,536,562
2018-06-11	76.870	77.060	75.910	76.050	28.326	7,076,900
2018-06-08	76.830	77.040	76.030	76.890	28.639	4,333,042
2018-06-07	75.890	77.210	75.830	76.630	28.542	10,891,498
2018-06-06	77.710	77.840	76.230	76.400	28.456	1,754,584
2018-06-05	78.290	78.620	77.580	77.710	28.944	2,453,230
2018-06-04	80.370	80.530	78.250	78.300	29.164	3,303,248
2018-06-01	80.680	80.780	79.600	80.110	29.838	3,198,208
2018-05-31	80.410	81.130	79.890	80.910	30.136	3,481,390
2018-05-30	79.510	80.410	79.185	80.320	29.917	3,963,984
2018-05-29	79.570	80.460	79.240	79.620	29.656	3,215,088
2018-05-25	79.480	80.160	79.480	79.730	29.697	2,256,334
2018-05-24	78.520	79.550	78.190	79.480	29.604	2,505,560
2018-05-23	76.920	78.790	76.790	78.740	29.328	3,917,562
2018-05-22	76.560	77.090	76.090	76.680	28.561	1,978,468
2018-05-21	76.430	76.480	75.780	76.250	28.401	1,755,394
2018-05-18	76.300	76.510	75.450	76.140	28.360	2,025,884
2018-05-17	76.990	77.150	76.020	76.260	28.404	2,585,058
2018-05-16	77.670	77.770	76.580	76.970	28.669	1,789,640
2018-05-15	78.160	78.380	77.090	77.550	28.885	2,031,488
2018-05-14	79.060	79.130	78.110	78.550	29.257	2,456,198
2018-05-11	79.150	79.220	78.670	78.850	29.369	986,450
2018-05-10	78.620	79.060	78.030	78.960	29.410	1,454,498
2018-05-09	78.640	78.892	77.570	78.020	29.060	2,050,540
2018-05-08	80.930	80.960	78.940	79.400	29.242	3,078,136
2018-05-07	82.180	82.420	81.390	81.550	30.034	1,835,544
2018-05-04	82.320	82.620	82.030	82.200	30.274	1,945,708
2018-05-03	81.500	82.630	80.820	82.350	30.329	3,193,358
2018-05-02	81.050	81.720	80.820	81.610	30.056	3,853,978
2018-05-01	81.620	81.830	80.990	81.230	29.916	1,871,852
2018-04-30	82.160	82.440	81.570	81.590	30.049	2,122,876
2018-04-27	81.080	82.420	80.940	82.110	30.240	3,899,842
2018-04-26	79.640	81.330	79.260	81.290	29.938	3,431,078
2018-04-25	79.380	80.150	78.210	79.420	29.250	2,443,266
2018-04-24	79.500	80.890	79.380	80.100	29.500	2,773,226
2018-04-23	79.330	79.740	78.860	79.250	29.187	1,758,794
2018-04-20	80.010	80.130	78.620	78.980	29.088	2,832,818
2018-04-19	79.500	80.360	79.010	80.020	29.471	3,793,802
2018-04-18	80.310	80.595	79.490	79.560	29.301	2,915,812
2018-04-17	79.600	80.400	79.170	80.150	29.519	2,495,510
2018-04-16	78.940	79.830	78.820	79.630	29.327	2,511,562
2018-04-13	77.500	78.770	77.500	78.650	28.966	2,721,304
2018-04-12	78.580	78.817	77.150	77.350	28.487	1,419,886
2018-04-11	78.460	78.880	78.160	78.450	28.892	1,506,880
2018-04-10	79.170	79.700	78.320	78.510	28.915	2,994,404
2018-04-09	79.000	79.620	78.740	78.960	29.080	1,856,344
2018-04-06	80.020	80.020	78.760	78.980	29.088	2,082,114
2018-04-05	79.260	79.960	77.890	79.760	29.375	2,623,864
2018-04-04	79.200	80.040	78.640	79.240	29.183	2,312,112
2018-04-03	78.730	79.740	78.430	79.190	29.165	2,350,450
2018-04-02	78.960	79.889	78.280	78.890	29.055	2,445,038
2018-03-29	79.210	79.700	78.760	78.780	29.014	2,603,302
2018-03-28	79.570	80.050	78.650	79.000	29.095	2,599,800
2018-03-27	78.220	80.110	77.920	79.290	29.202	2,077,052
2018-03-26	77.480	78.270	77.300	78.140	28.778	1,497,016
2018-03-23	78.620	79.150	77.190	77.350	28.487	1,663,340
2018-03-22	78.350	80.150	77.931	78.350	28.856	2,349,938
2018-03-21	78.750	79.000	77.450	78.250	28.819	2,344,168
2018-03-20	78.360	79.010	78.210	78.760	29.007	3,040,230
2018-03-19	78.880	79.240	78.160	78.540	28.926	2,650,732

← NewerPage 36 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.