Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	77.790	79.010	77.650	78.880	29.051	6,991,096
2018-03-15	77.530	78.415	77.190	77.530	28.554	2,174,190
2018-03-14	77.340	77.909	77.070	77.500	28.543	1,997,038
2018-03-13	77.390	78.190	76.850	77.090	28.392	1,653,228
2018-03-12	76.920	77.300	76.590	77.230	28.443	2,108,066
2018-03-09	76.820	76.950	76.190	76.780	28.277	3,200,000
2018-03-08	77.040	77.040	76.230	76.660	28.233	2,874,512
2018-03-07	77.410	77.720	76.230	76.760	28.270	2,913,256
2018-03-06	78.380	78.380	77.200	77.720	28.624	2,904,214
2018-03-05	76.460	78.850	76.050	78.570	28.937	2,987,120
2018-03-02	75.810	76.810	75.660	76.540	28.189	3,320,832
2018-03-01	75.870	77.230	75.570	75.880	27.946	3,595,898
2018-02-28	76.400	76.712	75.800	75.820	27.924	3,564,520
2018-02-27	77.000	78.360	76.020	76.040	28.005	3,747,372
2018-02-26	77.960	78.000	76.550	76.950	28.340	2,237,608
2018-02-23	74.810	77.860	73.550	77.740	28.631	4,001,084
2018-02-22	74.700	75.830	74.300	75.030	27.633	3,594,918
2018-02-21	75.420	76.050	74.430	74.440	27.416	2,395,932
2018-02-20	76.250	76.710	74.840	75.430	27.780	1,810,066
2018-02-16	76.240	77.000	76.240	76.720	28.255	2,699,240
2018-02-15	74.290	76.400	73.850	76.310	28.104	3,253,798
2018-02-14	74.530	74.920	73.730	73.980	27.246	1,642,062
2018-02-13	74.560	75.280	73.650	75.050	27.640	1,515,710
2018-02-12	74.250	75.000	73.420	74.630	27.486	2,499,566
2018-02-09	72.330	74.860	72.140	74.130	27.301	3,233,960
2018-02-08	72.570	73.700	71.990	72.020	26.524	3,145,442
2018-02-07	72.790	74.460	72.610	72.770	26.801	3,519,854
2018-02-06	73.640	74.350	71.950	73.760	26.837	4,878,502
2018-02-05	75.870	76.640	74.390	74.410	27.074	3,394,434
2018-02-02	76.740	77.460	75.900	75.980	27.645	2,419,606
2018-02-01	78.470	78.980	76.780	77.120	28.060	3,686,860
2018-01-31	77.870	78.810	76.910	78.690	28.631	3,264,544
2018-01-30	76.810	78.375	76.810	77.900	28.344	3,572,342
2018-01-29	78.000	78.145	76.720	76.830	27.954	2,110,426
2018-01-26	78.290	78.530	77.450	78.290	28.486	2,740,104
2018-01-25	76.700	78.100	76.550	78.080	28.409	2,123,478
2018-01-24	77.620	77.670	76.610	76.700	27.907	3,891,450
2018-01-23	76.970	78.400	76.870	77.660	28.256	2,642,406
2018-01-22	77.500	77.850	76.650	76.830	27.954	2,696,282
2018-01-19	77.950	78.320	76.760	76.990	28.013	2,765,388
2018-01-18	78.540	78.608	77.360	77.790	28.304	2,138,178
2018-01-17	78.000	78.720	77.780	78.510	28.566	2,695,158
2018-01-16	78.390	78.590	76.860	77.670	28.260	2,704,840
2018-01-12	78.740	79.200	78.190	78.220	28.460	1,997,400
2018-01-11	79.280	79.900	78.955	79.170	28.806	2,967,264
2018-01-10	79.750	79.910	79.000	79.480	28.919	1,962,616
2018-01-09	80.740	81.020	79.820	80.120	29.152	1,876,466
2018-01-08	80.090	80.880	79.975	80.840	29.413	2,221,978
2018-01-05	80.680	80.910	79.680	79.920	29.079	2,657,008
2018-01-04	81.530	81.760	80.430	80.540	29.304	2,190,528
2018-01-03	82.320	82.960	81.520	81.690	29.723	2,949,760
2018-01-02	81.710	82.630	80.900	82.600	30.054	3,626,342
2017-12-29	81.450	81.600	81.101	81.390	29.614	1,554,222
2017-12-28	80.750	81.170	80.470	81.160	29.530	1,581,218
2017-12-27	79.970	80.620	79.804	80.500	29.290	2,043,454
2017-12-26	80.530	80.850	79.820	79.900	29.071	1,269,672
2017-12-22	80.290	80.840	80.165	80.310	29.221	2,329,222
2017-12-21	79.890	80.800	79.660	80.120	29.152	1,957,448
2017-12-20	80.850	81.280	80.180	80.200	29.181	1,956,620
2017-12-19	82.780	82.870	80.970	81.030	29.483	3,405,250

← NewerPage 37 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.