Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-03	75.800	75.800	75.210	75.690	26.644	2,091,938
2017-03-31	75.870	76.320	75.800	75.960	26.739	1,653,552
2017-03-30	76.190	76.190	75.510	75.850	26.700	1,415,650
2017-03-29	76.330	76.560	75.860	76.190	26.820	1,158,624
2017-03-28	76.250	76.570	76.000	76.510	26.933	1,617,306
2017-03-27	77.080	77.366	76.050	76.480	26.922	2,301,848
2017-03-24	76.050	77.085	76.050	76.810	27.038	2,587,610
2017-03-23	76.330	76.990	76.110	76.630	26.975	2,749,980
2017-03-22	76.020	77.510	76.020	76.520	26.936	5,026,004
2017-03-21	75.150	75.930	75.035	75.760	26.669	4,086,418
2017-03-20	75.540	75.690	74.790	75.200	26.471	2,716,488
2017-03-17	74.760	75.770	74.760	75.410	26.545	5,096,860
2017-03-16	75.330	75.500	74.720	74.950	26.383	3,087,602
2017-03-15	74.130	75.470	73.860	75.180	26.464	2,650,976
2017-03-14	74.050	74.340	73.730	73.860	26.000	1,854,806
2017-03-13	73.560	74.090	73.450	74.080	26.077	2,711,576
2017-03-10	73.660	73.790	73.260	73.610	25.912	1,943,090
2017-03-09	73.250	73.680	72.785	73.150	25.750	3,758,696
2017-03-08	74.160	74.620	73.250	73.290	25.799	4,067,534
2017-03-07	74.870	75.270	74.830	75.000	26.401	2,963,688
2017-03-06	75.330	75.470	74.750	74.970	26.390	2,732,040
2017-03-03	75.630	75.710	74.880	75.380	26.535	2,077,160
2017-03-02	75.370	76.210	74.970	75.540	26.591	4,019,832
2017-03-01	75.850	76.700	75.500	75.580	26.605	3,730,706
2017-02-28	75.380	76.790	75.350	76.660	26.985	3,800,494
2017-02-27	75.790	75.860	75.180	75.480	26.570	2,785,118
2017-02-24	75.540	75.860	75.110	75.800	26.683	2,518,640
2017-02-23	74.060	75.340	73.900	75.140	26.450	2,180,926
2017-02-22	73.750	73.990	73.095	73.710	25.947	3,339,920
2017-02-21	73.300	74.105	72.910	73.910	26.017	2,451,178
2017-02-17	73.000	73.670	72.860	73.550	25.891	3,422,552
2017-02-16	70.870	72.850	70.764	72.770	25.616	4,727,318
2017-02-15	70.960	71.810	69.630	70.770	24.912	3,582,526
2017-02-14	71.680	71.810	70.580	70.790	24.919	2,966,504
2017-02-13	71.670	72.000	71.480	71.960	25.331	1,557,750
2017-02-10	70.900	71.700	70.770	71.630	25.215	2,047,392
2017-02-09	71.270	71.510	70.649	71.000	24.993	2,357,570
2017-02-08	70.750	71.440	70.710	71.400	25.134	1,886,040
2017-02-07	71.010	71.140	70.400	70.680	24.880	2,097,150
2017-02-06	71.990	72.190	71.620	71.670	24.923	2,646,756
2017-02-03	71.630	72.110	71.470	71.820	24.975	1,873,428
2017-02-02	70.790	71.460	70.400	71.440	24.843	2,829,386
2017-02-01	71.160	71.660	70.100	70.720	24.592	2,659,832
2017-01-31	70.610	71.980	70.530	71.640	24.912	4,071,888
2017-01-30	70.880	70.880	70.020	70.610	24.554	2,107,892
2017-01-27	70.810	71.000	70.240	70.550	24.533	1,832,762
2017-01-26	70.710	70.910	70.140	70.530	24.526	1,657,856
2017-01-25	70.240	70.610	70.070	70.580	24.544	2,423,008
2017-01-24	70.760	71.070	70.380	70.440	24.495	2,535,390
2017-01-23	71.330	71.390	70.620	70.680	24.578	1,574,966
2017-01-20	71.220	71.500	70.520	71.170	24.749	1,923,890
2017-01-19	71.780	71.780	70.960	71.080	24.717	2,520,536
2017-01-18	72.080	72.530	71.775	71.890	24.999	2,435,554
2017-01-17	71.940	72.640	71.840	72.140	25.086	2,646,572
2017-01-13	71.870	71.950	71.340	71.580	24.891	1,453,284
2017-01-12	71.580	71.990	71.310	71.830	24.978	1,919,096
2017-01-11	71.460	71.940	71.340	71.700	24.933	2,229,960
2017-01-10	71.390	71.630	70.890	71.240	24.773	3,030,672
2017-01-09	73.420	73.570	71.030	71.090	24.721	4,325,764
2017-01-06	72.740	73.890	72.270	73.240	25.469	5,032,282

← NewerPage 41 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.