Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 95.890 | 98.000 | 95.400 | 96.030 | 94.322 | 3,422,138 |
| 2026-01-28 | 96.690 | 97.720 | 96.020 | 96.480 | 94.764 | 1,857,890 |
| 2026-01-27 | 94.950 | 96.620 | 94.700 | 96.580 | 94.862 | 2,097,906 |
| 2026-01-26 | 93.630 | 95.155 | 93.535 | 94.970 | 93.281 | 2,728,729 |
| 2026-01-23 | 93.460 | 93.860 | 92.290 | 93.190 | 91.532 | 2,512,810 |
| 2026-01-22 | 95.730 | 95.770 | 93.390 | 93.540 | 91.876 | 3,095,101 |
| 2026-01-21 | 95.600 | 96.410 | 94.610 | 95.730 | 94.027 | 2,891,126 |
| 2026-01-20 | 95.660 | 96.680 | 94.610 | 94.750 | 93.065 | 2,364,160 |
| 2026-01-16 | 95.480 | 96.870 | 95.270 | 96.420 | 94.705 | 2,133,219 |
| 2026-01-15 | 95.270 | 95.940 | 94.686 | 95.670 | 93.968 | 3,034,710 |
| 2026-01-14 | 94.320 | 95.223 | 93.960 | 95.170 | 93.477 | 2,209,746 |
| 2026-01-13 | 93.160 | 94.370 | 92.810 | 94.370 | 92.691 | 2,192,653 |
| 2026-01-12 | 93.130 | 94.250 | 92.950 | 93.500 | 91.837 | 1,774,186 |
| 2026-01-09 | 92.810 | 94.120 | 92.065 | 93.520 | 91.856 | 2,848,578 |
| 2026-01-08 | 91.320 | 92.145 | 90.920 | 91.190 | 89.568 | 3,691,694 |
| 2026-01-07 | 93.730 | 93.990 | 91.180 | 91.310 | 89.686 | 1,612,554 |
| 2026-01-06 | 92.710 | 93.680 | 92.450 | 93.320 | 91.660 | 1,750,972 |
| 2026-01-05 | 93.710 | 93.740 | 90.985 | 92.550 | 90.904 | 2,011,266 |
| 2026-01-02 | 92.570 | 94.290 | 91.895 | 93.860 | 92.190 | 1,872,944 |
| 2025-12-31 | 93.360 | 93.370 | 92.390 | 92.430 | 90.786 | 1,513,261 |
| 2025-12-30 | 93.050 | 93.638 | 92.890 | 93.370 | 91.709 | 1,597,914 |
| 2025-12-29 | 92.980 | 93.690 | 92.960 | 93.130 | 91.473 | 1,491,704 |
| 2025-12-26 | 92.440 | 92.970 | 92.049 | 92.850 | 91.198 | 1,288,789 |
| 2025-12-24 | 92.280 | 92.840 | 92.020 | 92.670 | 91.022 | 780,235 |
| 2025-12-23 | 92.060 | 92.680 | 91.720 | 92.330 | 90.688 | 2,550,028 |
| 2025-12-22 | 91.790 | 92.080 | 90.868 | 91.990 | 90.354 | 2,144,912 |
| 2025-12-19 | 92.510 | 93.010 | 91.450 | 91.500 | 89.872 | 6,062,367 |
| 2025-12-18 | 92.490 | 92.840 | 91.910 | 92.210 | 90.570 | 2,821,097 |
| 2025-12-17 | 92.970 | 93.135 | 91.670 | 91.830 | 90.196 | 3,647,562 |
| 2025-12-16 | 93.435 | 94.200 | 92.630 | 92.810 | 91.159 | 2,113,786 |
| 2025-12-15 | 92.130 | 94.020 | 91.575 | 93.750 | 92.082 | 2,499,035 |
| 2025-12-12 | 93.360 | 93.575 | 91.710 | 92.350 | 90.707 | 3,197,762 |
| 2025-12-11 | 92.980 | 93.860 | 92.600 | 93.320 | 91.660 | 2,504,557 |
| 2025-12-10 | 93.230 | 93.550 | 92.210 | 93.330 | 91.670 | 2,248,137 |
| 2025-12-09 | 93.230 | 94.240 | 93.210 | 93.230 | 91.572 | 2,972,670 |
| 2025-12-08 | 94.170 | 94.210 | 92.545 | 92.900 | 91.247 | 3,219,723 |
| 2025-12-05 | 93.930 | 94.820 | 93.630 | 94.220 | 92.544 | 3,317,394 |
| 2025-12-04 | 93.960 | 95.000 | 93.400 | 94.460 | 92.780 | 3,742,637 |
| 2025-12-03 | 93.250 | 94.260 | 92.390 | 94.240 | 92.564 | 5,825,977 |
| 2025-12-02 | 95.070 | 95.070 | 92.920 | 92.970 | 91.316 | 2,029,152 |
| 2025-12-01 | 96.670 | 96.990 | 94.415 | 94.590 | 92.907 | 2,295,460 |
| 2025-11-28 | 97.000 | 97.660 | 96.660 | 97.520 | 95.785 | 928,696 |
| 2025-11-26 | 95.930 | 96.860 | 95.540 | 96.550 | 94.833 | 1,902,132 |
| 2025-11-25 | 95.800 | 96.030 | 94.580 | 95.270 | 93.575 | 2,318,242 |
| 2025-11-24 | 93.700 | 95.740 | 93.160 | 95.480 | 93.782 | 3,527,983 |
| 2025-11-21 | 93.570 | 94.205 | 92.740 | 93.700 | 92.033 | 2,601,140 |
| 2025-11-20 | 94.630 | 95.890 | 93.345 | 93.350 | 91.689 | 3,767,156 |
| 2025-11-19 | 94.450 | 95.100 | 93.700 | 94.030 | 92.357 | 2,179,320 |
| 2025-11-18 | 95.540 | 96.195 | 94.430 | 94.440 | 92.760 | 2,481,865 |
| 2025-11-17 | 95.450 | 96.380 | 94.750 | 95.540 | 93.840 | 2,949,066 |
| 2025-11-14 | 94.290 | 95.650 | 93.980 | 95.050 | 93.359 | 2,465,007 |
| 2025-11-13 | 95.430 | 95.995 | 94.300 | 94.420 | 92.740 | 2,706,508 |
| 2025-11-12 | 96.890 | 97.210 | 96.250 | 96.540 | 94.194 | 2,247,194 |
| 2025-11-11 | 96.800 | 97.330 | 95.745 | 96.870 | 94.516 | 2,197,922 |
| 2025-11-10 | 97.210 | 98.460 | 97.000 | 97.110 | 94.750 | 2,657,551 |
| 2025-11-07 | 95.885 | 97.190 | 95.170 | 97.190 | 94.828 | 2,658,677 |
| 2025-11-06 | 96.230 | 96.760 | 95.670 | 95.700 | 93.374 | 1,786,484 |
| 2025-11-05 | 96.260 | 97.100 | 95.460 | 96.280 | 93.940 | 2,212,765 |
| 2025-11-04 | 96.880 | 97.090 | 95.850 | 96.230 | 93.892 | 2,511,396 |
| 2025-11-03 | 95.820 | 97.474 | 94.925 | 96.870 | 94.516 | 3,291,583 |
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.