Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	80.150	80.660	80.150	80.380	27.317	1,232,216
2016-07-15	79.940	80.510	79.865	80.280	27.283	1,947,250
2016-07-14	80.480	80.760	79.550	79.790	27.117	2,814,338
2016-07-13	81.510	81.820	80.700	80.920	27.501	3,404,938
2016-07-12	80.450	81.530	80.130	81.060	27.548	3,246,990
2016-07-11	80.610	81.060	79.850	81.010	27.531	2,013,726
2016-07-08	80.290	80.920	79.650	80.880	27.487	2,247,004
2016-07-07	81.900	82.010	80.170	80.500	27.358	2,278,086
2016-07-06	81.700	82.085	81.080	82.030	27.878	2,218,734
2016-07-05	81.590	81.900	81.270	81.730	27.776	1,997,118
2016-07-01	81.430	81.640	80.560	81.610	27.735	2,653,478
2016-06-30	79.160	81.360	78.880	81.350	27.647	4,245,896
2016-06-29	79.460	79.700	78.580	78.840	26.794	3,051,324
2016-06-28	78.970	79.190	78.090	79.150	26.899	2,236,030
2016-06-27	77.950	79.090	77.700	78.910	26.817	2,632,276
2016-06-24	77.580	78.970	77.540	77.990	26.505	2,503,150
2016-06-23	77.860	78.300	77.370	78.290	26.607	2,003,252
2016-06-22	78.080	78.320	77.780	77.880	26.467	1,686,482
2016-06-21	77.990	78.410	77.670	77.950	26.491	2,335,634
2016-06-20	78.660	78.990	77.730	78.110	26.546	2,587,196
2016-06-17	78.250	78.780	77.900	78.650	26.729	3,117,392
2016-06-16	78.030	78.700	77.740	78.450	26.661	1,819,720
2016-06-15	78.950	78.990	77.940	78.080	26.535	2,499,520
2016-06-14	78.510	79.070	78.160	79.010	26.851	2,875,662
2016-06-13	78.850	79.310	78.300	78.350	26.627	2,861,030
2016-06-10	78.440	79.110	78.200	78.650	26.729	3,273,148
2016-06-09	78.500	78.865	77.750	78.680	26.739	4,177,642
2016-06-08	78.440	78.770	78.140	78.610	26.715	2,347,646
2016-06-07	78.290	78.850	78.280	78.420	26.651	2,879,534
2016-06-06	78.850	79.300	78.000	78.330	26.620	2,278,374
2016-06-03	77.630	78.750	77.560	78.240	26.590	3,148,574
2016-06-02	76.270	76.910	75.840	76.890	26.131	2,703,066
2016-06-01	75.870	76.630	75.560	76.630	26.043	3,027,072
2016-05-31	75.450	75.990	75.230	75.920	25.801	2,449,542
2016-05-27	75.470	75.730	75.200	75.650	25.710	1,396,444
2016-05-26	74.380	75.650	74.380	75.580	25.686	1,634,094
2016-05-25	74.050	74.680	73.530	74.440	25.298	1,853,092
2016-05-24	73.840	74.150	73.550	74.080	25.176	2,553,170
2016-05-23	74.420	74.630	73.640	73.690	25.043	1,671,426
2016-05-20	74.570	74.640	73.860	74.300	25.251	5,839,874
2016-05-19	73.070	74.385	72.670	74.320	25.258	2,557,688
2016-05-18	75.310	75.350	73.110	73.370	24.935	4,308,810
2016-05-17	76.090	76.585	75.460	75.820	25.767	3,274,904
2016-05-16	76.460	76.680	75.700	76.420	25.971	2,353,672
2016-05-13	76.870	77.090	76.270	76.600	26.032	2,602,582
2016-05-12	76.690	77.255	76.330	77.070	26.192	2,569,888
2016-05-11	76.110	76.725	75.425	76.590	26.029	3,470,872
2016-05-10	75.670	76.320	75.360	76.000	25.828	3,074,964
2016-05-09	76.230	76.640	75.890	76.540	25.723	2,877,860
2016-05-06	76.700	76.700	75.650	76.160	25.595	2,108,956
2016-05-05	76.930	77.760	76.560	76.850	25.827	3,199,952
2016-05-04	76.470	77.900	76.270	76.990	25.874	3,657,234
2016-05-03	75.410	76.610	75.290	76.520	25.716	4,416,868
2016-05-02	75.320	76.000	75.270	75.560	25.394	2,911,642
2016-04-29	74.020	75.180	73.620	75.180	25.266	3,320,152
2016-04-28	73.950	74.616	73.520	74.430	25.014	3,049,078
2016-04-27	74.480	74.970	73.560	74.710	25.108	4,263,470
2016-04-26	74.750	75.500	73.840	74.610	25.075	4,765,716
2016-04-25	74.330	74.600	73.680	74.290	24.967	2,807,828
2016-04-22	73.830	74.610	73.730	74.350	24.987	2,927,124

← NewerPage 44 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.