Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	73.890	74.140	73.240	73.290	25.176	3,034,564
2016-10-10	73.370	73.980	73.240	73.890	25.382	2,888,276
2016-10-07	74.270	74.750	73.115	73.130	25.121	3,904,026
2016-10-06	73.120	74.400	72.460	73.810	25.354	3,396,408
2016-10-05	74.080	74.860	73.285	73.350	25.196	5,156,688
2016-10-04	75.540	75.550	73.580	74.020	25.427	3,938,324
2016-10-03	76.560	76.560	75.315	75.760	26.024	3,256,562
2016-09-30	77.570	77.960	75.990	76.730	26.358	3,507,014
2016-09-29	78.650	78.650	77.250	77.330	26.564	3,920,718
2016-09-28	79.980	80.070	78.710	78.920	27.110	3,872,730
2016-09-27	81.300	81.720	79.520	79.600	27.343	2,133,552
2016-09-26	81.530	81.560	80.920	80.980	27.817	2,205,386
2016-09-23	81.570	81.830	81.130	81.430	27.972	2,190,452
2016-09-22	81.420	81.810	81.080	81.730	28.075	2,064,462
2016-09-21	79.250	81.000	79.250	80.970	27.814	1,906,214
2016-09-20	79.500	79.770	79.155	79.250	27.223	2,121,578
2016-09-19	78.790	79.280	78.560	79.140	27.185	1,919,456
2016-09-16	77.360	78.560	77.150	78.470	26.955	2,815,622
2016-09-15	76.840	77.750	76.610	77.630	26.667	1,363,844
2016-09-14	77.160	77.810	76.540	76.940	26.430	2,546,482
2016-09-13	78.250	78.450	76.510	76.890	26.412	2,934,282
2016-09-12	77.270	78.860	77.270	78.610	27.003	2,367,782
2016-09-09	80.330	80.330	77.480	77.560	26.643	2,377,274
2016-09-08	79.950	81.320	79.950	80.780	27.749	3,711,586
2016-09-07	79.370	80.320	78.930	80.270	27.574	2,574,818
2016-09-06	79.390	79.885	79.020	79.570	27.333	2,009,832
2016-09-02	77.790	79.040	77.770	78.970	27.127	1,766,150
2016-09-01	78.150	78.450	77.530	77.650	26.674	3,173,280
2016-08-31	77.770	78.270	77.500	78.200	26.862	3,401,950
2016-08-30	78.170	78.670	77.570	77.710	26.694	1,329,220
2016-08-29	77.500	78.350	77.481	78.330	26.907	1,704,716
2016-08-26	79.070	79.640	77.195	77.260	26.540	1,474,056
2016-08-25	78.870	79.300	78.660	79.080	27.165	1,240,076
2016-08-24	78.720	79.025	78.150	78.830	27.079	1,287,862
2016-08-23	79.250	79.740	78.890	78.910	27.106	1,241,068
2016-08-22	78.580	79.230	78.240	78.950	27.120	1,678,776
2016-08-19	78.930	79.170	77.670	77.990	26.790	2,132,682
2016-08-18	77.960	79.300	77.860	79.280	27.233	2,055,264
2016-08-17	77.380	78.330	76.600	78.180	26.856	2,705,532
2016-08-16	78.180	78.210	76.900	77.330	26.564	2,580,910
2016-08-15	79.540	79.700	78.190	78.210	26.866	1,440,574
2016-08-12	79.520	80.000	79.460	79.520	27.316	1,606,116
2016-08-11	78.920	79.450	78.730	79.270	27.230	2,018,752
2016-08-10	78.960	79.260	78.425	78.800	27.069	2,678,164
2016-08-09	78.900	79.280	78.550	78.860	27.089	2,517,154
2016-08-08	79.640	80.390	79.450	79.750	27.103	2,382,388
2016-08-05	79.870	80.040	79.270	79.590	27.049	2,545,036
2016-08-04	80.330	80.930	79.750	80.010	27.191	1,912,356
2016-08-03	80.690	81.060	79.880	80.330	27.300	2,766,084
2016-08-02	81.900	82.000	79.870	80.360	27.310	3,065,462
2016-08-01	81.290	81.610	80.920	81.270	27.619	2,532,726
2016-07-29	80.460	81.480	80.340	81.390	27.660	2,338,526
2016-07-28	80.040	80.670	79.930	80.520	27.365	1,277,586
2016-07-27	80.730	80.900	79.450	80.150	27.239	1,311,420
2016-07-26	81.470	81.470	80.650	80.880	27.487	1,260,380
2016-07-25	81.470	81.740	80.940	81.460	27.684	1,314,472
2016-07-22	80.260	81.730	80.210	81.650	27.749	1,519,392
2016-07-21	79.750	80.240	79.290	80.230	27.266	1,607,802
2016-07-20	80.440	80.600	79.820	79.960	27.174	1,579,606
2016-07-19	80.380	80.410	79.890	80.390	27.320	2,143,816

← NewerPage 43 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.