Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-18	83.680	84.090	82.320	82.690	30.087	3,578,060
2017-12-15	83.020	84.090	82.940	83.800	30.490	9,288,754
2017-12-14	83.060	83.250	81.850	82.660	30.076	2,577,206
2017-12-13	83.360	83.800	82.970	83.320	30.316	2,457,026
2017-12-12	84.750	85.230	83.130	83.260	30.294	3,081,940
2017-12-11	83.840	84.630	83.650	84.580	30.774	4,607,256
2017-12-08	83.540	84.275	83.280	84.040	30.578	1,889,916
2017-12-07	83.530	83.720	83.000	83.700	30.454	1,602,328
2017-12-06	83.380	83.820	83.000	83.590	30.414	2,296,952
2017-12-05	84.550	84.590	82.770	83.130	30.247	3,403,530
2017-12-04	85.690	85.735	84.060	84.370	30.698	5,331,716
2017-12-01	86.820	87.090	85.110	85.520	31.116	2,639,464
2017-11-30	86.230	86.760	85.750	86.480	31.466	2,810,120
2017-11-29	86.010	86.360	85.460	86.150	31.346	1,663,296
2017-11-28	86.460	86.800	86.120	86.340	31.415	2,436,356
2017-11-27	85.600	86.380	85.250	86.080	31.320	2,927,156
2017-11-24	85.550	85.920	85.270	85.370	31.062	470,206
2017-11-22	85.520	85.715	84.850	85.510	31.113	1,145,076
2017-11-21	85.720	86.110	85.490	85.610	31.149	1,576,976
2017-11-20	86.510	86.510	85.230	85.650	31.164	2,015,446
2017-11-17	85.660	87.220	85.660	86.510	31.476	2,432,878
2017-11-16	86.260	86.490	85.800	85.900	31.255	1,750,696
2017-11-15	87.500	87.950	86.280	86.430	31.447	3,162,882
2017-11-14	86.420	87.500	86.190	87.420	31.808	2,439,346
2017-11-13	85.230	86.690	85.230	86.640	31.524	2,952,108
2017-11-10	85.950	86.290	85.100	85.130	30.974	2,393,244
2017-11-09	85.960	86.600	85.620	86.420	31.444	2,693,014
2017-11-08	85.820	86.489	85.600	86.240	31.378	3,875,878
2017-11-07	86.350	87.070	86.030	86.850	31.276	1,823,438
2017-11-06	86.930	87.280	86.240	86.360	31.100	1,912,094
2017-11-03	86.480	87.850	86.300	87.000	31.330	2,124,682
2017-11-02	85.900	86.750	85.280	86.640	31.201	4,434,152
2017-11-01	86.320	86.360	85.240	85.670	30.851	2,737,328
2017-10-31	86.190	86.640	86.040	86.260	31.064	1,958,498
2017-10-30	86.700	86.700	86.020	86.390	31.111	2,293,444
2017-10-27	86.140	86.840	85.870	86.770	31.248	2,284,830
2017-10-26	86.770	87.000	86.110	86.180	31.035	2,025,614
2017-10-25	86.120	86.490	84.370	86.340	31.093	3,173,278
2017-10-24	85.650	86.400	84.680	85.980	30.963	3,593,390
2017-10-23	85.940	85.990	85.220	85.230	30.693	3,451,174
2017-10-20	85.250	85.720	84.960	85.660	30.848	3,234,974
2017-10-19	85.000	85.430	84.535	85.360	30.740	3,032,242
2017-10-18	83.950	84.780	83.950	84.660	30.488	2,842,372
2017-10-17	83.450	84.600	83.390	84.600	30.466	3,119,774
2017-10-16	82.540	83.950	82.270	83.410	30.038	4,185,834
2017-10-13	82.000	82.830	81.870	82.290	29.634	3,046,396
2017-10-12	80.320	81.820	80.000	81.800	29.458	2,784,334
2017-10-11	79.530	80.730	79.510	80.350	28.936	3,284,430
2017-10-10	79.050	79.810	78.610	79.640	28.680	2,030,706
2017-10-09	78.820	79.205	78.710	78.860	28.399	2,245,812
2017-10-06	78.490	79.240	77.630	78.650	28.323	3,850,788
2017-10-05	78.400	79.330	77.810	79.090	28.482	3,353,708
2017-10-04	75.460	78.445	75.250	78.410	28.237	5,197,240
2017-10-03	76.480	76.480	75.010	75.680	27.254	1,994,804
2017-10-02	76.640	76.900	76.240	76.420	27.520	1,922,458
2017-09-29	76.280	76.610	76.000	76.360	27.499	2,299,286
2017-09-28	76.340	76.780	75.980	76.340	27.492	1,686,316
2017-09-27	76.950	77.100	76.040	76.460	27.535	2,152,632
2017-09-26	77.750	77.935	77.390	77.450	27.891	1,513,866
2017-09-25	76.860	77.790	76.750	77.760	28.003	1,846,772

← NewerPage 38 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.