Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	72.740	73.890	72.270	73.240	25.469	5,032,282
2017-01-05	73.170	73.410	72.370	73.000	25.385	4,608,844
2017-01-04	73.180	73.700	72.950	73.260	25.475	2,502,420
2017-01-03	73.500	73.660	72.400	72.940	25.364	2,526,138
2016-12-30	73.650	73.740	73.180	73.470	25.548	1,942,148
2016-12-29	72.370	73.590	72.265	73.500	25.559	1,740,846
2016-12-28	73.060	73.060	71.880	71.990	25.034	1,537,452
2016-12-27	72.790	73.290	72.470	73.010	25.389	1,539,728
2016-12-23	73.170	73.320	72.680	72.890	25.347	1,407,966
2016-12-22	72.860	73.410	72.820	73.180	25.448	2,452,816
2016-12-21	73.240	73.640	72.880	72.900	25.350	1,931,638
2016-12-20	73.010	73.660	72.835	73.230	25.465	2,255,160
2016-12-19	73.500	73.540	72.510	73.180	25.448	2,155,840
2016-12-16	72.230	73.230	72.230	73.170	25.444	9,339,066
2016-12-15	71.440	72.607	71.180	72.390	25.173	2,920,988
2016-12-14	73.170	73.790	71.600	71.670	24.923	3,514,150
2016-12-13	71.870	72.790	71.770	72.730	25.291	2,552,900
2016-12-12	70.540	71.670	70.380	71.560	24.884	2,914,942
2016-12-09	70.150	70.820	70.040	70.760	24.606	2,004,122
2016-12-08	69.880	70.680	69.510	70.410	24.484	3,347,418
2016-12-07	69.490	70.485	69.490	70.440	24.495	2,275,314
2016-12-06	69.550	69.570	68.870	69.260	24.085	2,229,934
2016-12-05	68.980	69.400	67.840	69.380	24.126	3,844,864
2016-12-02	69.360	70.130	68.870	69.280	24.091	4,104,740
2016-12-01	68.330	68.950	67.990	68.880	23.952	3,985,460
2016-11-30	70.650	70.650	68.710	68.730	23.900	4,561,214
2016-11-29	70.310	71.500	70.270	71.400	24.829	3,714,288
2016-11-28	69.730	70.835	69.670	70.580	24.544	2,628,078
2016-11-25	68.320	69.760	68.320	69.530	24.178	1,480,548
2016-11-23	67.940	68.560	67.790	68.120	23.688	2,324,050
2016-11-22	68.090	69.030	67.560	68.410	23.789	4,200,292
2016-11-21	68.170	68.553	67.940	68.420	23.792	2,895,032
2016-11-18	68.090	68.430	67.395	67.830	23.587	2,596,716
2016-11-17	67.930	68.608	67.760	68.180	23.709	2,410,396
2016-11-16	68.690	68.875	67.580	68.120	23.688	2,091,638
2016-11-15	68.340	68.810	67.690	68.630	23.865	3,649,400
2016-11-14	67.150	68.310	66.731	68.030	23.657	4,263,808
2016-11-11	67.880	68.550	67.120	67.410	23.441	2,268,320
2016-11-10	68.500	69.290	66.710	67.870	23.601	5,886,712
2016-11-09	70.360	70.810	68.770	68.850	23.942	3,392,632
2016-11-08	70.800	71.985	70.790	71.730	24.943	3,516,252
2016-11-07	71.150	71.570	70.485	71.510	24.564	3,505,108
2016-11-04	71.700	72.450	70.780	70.820	24.327	2,459,154
2016-11-03	71.320	71.760	71.090	71.390	24.523	2,790,426
2016-11-02	71.770	71.830	70.985	71.420	24.533	3,330,608
2016-11-01	73.540	73.710	71.710	71.930	24.709	3,840,726
2016-10-31	72.590	73.910	72.410	73.680	25.310	4,081,514
2016-10-28	72.040	72.710	71.750	72.360	24.856	3,088,512
2016-10-27	71.550	71.960	70.900	71.880	24.691	4,340,326
2016-10-26	72.350	72.530	71.250	72.280	24.829	3,692,968
2016-10-25	73.510	73.740	72.440	72.480	24.898	4,436,714
2016-10-24	74.050	74.480	73.450	74.070	25.444	2,307,432
2016-10-21	74.130	74.640	73.900	74.170	25.478	1,952,202
2016-10-20	74.760	75.070	74.355	74.510	25.595	1,564,656
2016-10-19	75.050	75.125	74.310	74.890	25.725	1,916,978
2016-10-18	75.100	75.440	74.120	74.930	25.739	1,889,276
2016-10-17	74.040	74.860	74.000	74.640	25.640	2,473,472
2016-10-14	74.590	75.020	74.050	74.160	25.475	2,237,472
2016-10-13	74.100	75.510	73.920	74.880	25.722	3,562,388
2016-10-12	73.320	74.145	73.250	74.060	25.440	3,790,712

← NewerPage 42 of 79 · 4,731 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.