Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-28 | 78.560 | 78.690 | 77.800 | 77.830 | 27.710 | 1,803,080 |
| 2017-06-27 | 79.320 | 79.620 | 78.110 | 78.130 | 27.817 | 1,822,228 |
| 2017-06-26 | 79.250 | 79.990 | 78.980 | 79.770 | 28.400 | 1,494,792 |
| 2017-06-23 | 79.190 | 79.665 | 78.960 | 78.990 | 28.123 | 2,066,158 |
| 2017-06-22 | 79.450 | 79.750 | 79.140 | 79.190 | 28.194 | 1,383,930 |
| 2017-06-21 | 79.940 | 79.940 | 78.860 | 79.370 | 28.258 | 1,446,274 |
| 2017-06-20 | 79.540 | 79.880 | 79.340 | 79.740 | 28.390 | 1,167,164 |
| 2017-06-19 | 80.090 | 80.090 | 79.250 | 79.500 | 28.304 | 1,400,700 |
| 2017-06-16 | 80.180 | 80.200 | 79.480 | 80.010 | 28.486 | 4,104,998 |
| 2017-06-15 | 79.380 | 80.120 | 78.960 | 80.030 | 28.493 | 1,765,432 |
| 2017-06-14 | 79.730 | 80.010 | 79.290 | 79.420 | 28.276 | 2,020,250 |
| 2017-06-13 | 79.190 | 79.600 | 78.860 | 79.380 | 28.262 | 1,578,726 |
| 2017-06-12 | 79.280 | 79.920 | 78.640 | 79.150 | 28.180 | 2,299,142 |
| 2017-06-09 | 79.150 | 79.500 | 78.590 | 79.280 | 28.226 | 2,211,414 |
| 2017-06-08 | 80.250 | 80.300 | 78.875 | 79.310 | 28.237 | 2,973,650 |
| 2017-06-07 | 80.080 | 80.610 | 79.990 | 80.450 | 28.643 | 2,436,766 |
| 2017-06-06 | 80.270 | 80.310 | 79.855 | 80.030 | 28.493 | 1,984,008 |
| 2017-06-05 | 80.190 | 80.270 | 79.780 | 80.130 | 28.529 | 2,366,400 |
| 2017-06-02 | 80.120 | 80.570 | 79.970 | 80.240 | 28.568 | 1,952,084 |
| 2017-06-01 | 78.940 | 80.000 | 78.510 | 79.870 | 28.436 | 3,368,502 |
| 2017-05-31 | 78.350 | 79.480 | 78.050 | 79.060 | 28.148 | 4,367,316 |
| 2017-05-30 | 77.690 | 78.590 | 77.550 | 78.240 | 27.856 | 2,081,250 |
| 2017-05-26 | 77.990 | 78.070 | 77.530 | 77.650 | 27.646 | 2,131,850 |
| 2017-05-25 | 77.200 | 78.115 | 76.770 | 77.860 | 27.720 | 2,716,914 |
| 2017-05-24 | 76.540 | 77.090 | 76.420 | 77.020 | 27.421 | 1,645,916 |
| 2017-05-23 | 76.380 | 77.020 | 76.295 | 76.560 | 27.258 | 1,561,596 |
| 2017-05-22 | 75.540 | 76.640 | 75.480 | 76.360 | 27.186 | 2,966,950 |
| 2017-05-19 | 75.870 | 75.900 | 75.130 | 75.690 | 26.948 | 2,216,484 |
| 2017-05-18 | 75.500 | 75.970 | 74.880 | 75.770 | 26.976 | 1,975,734 |
| 2017-05-17 | 75.160 | 75.910 | 75.010 | 75.380 | 26.837 | 2,255,008 |
| 2017-05-16 | 75.800 | 75.980 | 75.120 | 75.140 | 26.752 | 1,414,856 |
| 2017-05-15 | 75.650 | 76.450 | 75.530 | 75.800 | 26.987 | 2,007,920 |
| 2017-05-12 | 75.390 | 75.890 | 75.350 | 75.700 | 26.951 | 1,944,424 |
| 2017-05-11 | 75.350 | 75.720 | 74.960 | 75.380 | 26.837 | 2,454,694 |
| 2017-05-10 | 75.320 | 75.750 | 75.092 | 75.680 | 26.944 | 2,366,290 |
| 2017-05-09 | 76.050 | 76.299 | 75.170 | 75.230 | 26.784 | 1,845,776 |
| 2017-05-08 | 77.340 | 77.370 | 76.865 | 77.140 | 27.154 | 2,481,500 |
| 2017-05-05 | 76.760 | 77.420 | 76.760 | 77.360 | 27.232 | 1,716,098 |
| 2017-05-04 | 76.310 | 76.740 | 76.225 | 76.560 | 26.950 | 2,343,324 |
| 2017-05-03 | 76.130 | 76.750 | 75.780 | 76.440 | 26.908 | 2,117,806 |
| 2017-05-02 | 75.870 | 76.280 | 75.510 | 76.260 | 26.845 | 2,106,242 |
| 2017-05-01 | 76.330 | 76.439 | 75.660 | 75.800 | 26.683 | 1,789,622 |
| 2017-04-28 | 76.840 | 76.890 | 75.930 | 76.260 | 26.845 | 2,688,748 |
| 2017-04-27 | 75.890 | 77.170 | 75.890 | 76.680 | 26.992 | 2,667,316 |
| 2017-04-26 | 76.250 | 76.600 | 75.740 | 75.990 | 26.750 | 2,754,912 |
| 2017-04-25 | 76.370 | 76.790 | 75.950 | 76.710 | 27.003 | 3,110,094 |
| 2017-04-24 | 76.630 | 76.790 | 75.790 | 76.460 | 26.915 | 4,084,820 |
| 2017-04-21 | 75.850 | 76.610 | 75.850 | 76.410 | 26.897 | 2,152,962 |
| 2017-04-20 | 76.290 | 76.335 | 75.428 | 75.800 | 26.683 | 1,474,266 |
| 2017-04-19 | 76.920 | 76.990 | 76.050 | 76.360 | 26.880 | 1,944,652 |
| 2017-04-18 | 77.050 | 77.400 | 76.780 | 76.890 | 27.066 | 2,125,142 |
| 2017-04-17 | 77.140 | 77.405 | 76.960 | 77.130 | 27.151 | 1,221,082 |
| 2017-04-13 | 77.020 | 77.160 | 76.460 | 76.990 | 27.102 | 2,831,790 |
| 2017-04-12 | 76.340 | 77.110 | 76.080 | 77.080 | 27.133 | 2,359,852 |
| 2017-04-11 | 76.020 | 76.780 | 75.580 | 76.600 | 26.964 | 2,258,414 |
| 2017-04-10 | 75.980 | 76.060 | 75.510 | 75.850 | 26.700 | 1,484,006 |
| 2017-04-07 | 75.980 | 76.450 | 75.760 | 75.950 | 26.735 | 3,160,670 |
| 2017-04-06 | 75.800 | 76.070 | 75.400 | 75.880 | 26.711 | 2,158,900 |
| 2017-04-05 | 75.790 | 76.260 | 75.460 | 76.130 | 26.799 | 5,107,272 |
| 2017-04-04 | 75.690 | 76.210 | 75.270 | 75.810 | 26.686 | 2,399,262 |
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.