Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	74.440	74.440	73.250	73.510	24.705	4,491,416
2016-04-20	76.400	76.570	74.440	74.630	25.081	3,280,318
2016-04-19	76.450	76.720	76.160	76.430	25.686	3,694,334
2016-04-18	75.800	76.370	75.700	76.250	25.626	3,204,946
2016-04-15	75.800	76.480	75.580	76.120	25.582	2,878,694
2016-04-14	76.340	76.800	75.650	75.840	25.488	2,839,062
2016-04-13	76.910	76.910	76.010	76.550	25.726	2,575,038
2016-04-12	76.250	76.900	76.110	76.560	25.730	6,265,312
2016-04-11	77.170	77.800	76.670	76.820	25.817	2,478,048
2016-04-08	77.500	78.110	76.810	76.960	25.864	4,010,490
2016-04-07	76.950	77.740	76.845	77.190	25.942	2,746,836
2016-04-06	77.090	77.400	76.570	77.210	25.948	2,955,450
2016-04-05	78.740	78.890	76.970	77.090	25.908	4,677,556
2016-04-04	79.950	80.000	78.710	78.940	26.530	2,834,128
2016-04-01	79.340	80.060	78.940	79.970	26.876	4,778,580
2016-03-31	79.230	79.715	78.885	79.280	26.644	3,296,564
2016-03-30	79.470	79.690	78.800	79.230	26.627	1,577,854
2016-03-29	78.350	79.640	77.940	79.610	26.755	1,798,198
2016-03-28	78.960	79.330	78.040	78.170	26.271	1,674,942
2016-03-24	77.840	78.990	77.590	78.840	26.496	1,692,898
2016-03-23	77.780	78.640	77.430	78.140	26.261	1,769,604
2016-03-22	78.360	78.840	77.610	77.700	26.113	2,337,408
2016-03-21	77.540	78.690	77.470	78.400	26.348	2,578,410
2016-03-18	78.920	79.250	77.900	77.930	26.190	4,820,134
2016-03-17	78.150	79.160	77.740	78.940	26.530	2,219,020
2016-03-16	76.510	78.230	75.810	78.020	26.221	2,527,888
2016-03-15	76.190	77.320	76.160	76.620	25.750	1,731,424
2016-03-14	76.020	76.910	75.500	76.540	25.723	2,280,748
2016-03-11	76.220	76.720	75.740	75.920	25.515	2,569,804
2016-03-10	75.310	76.140	75.160	75.980	25.535	3,150,010
2016-03-09	74.610	75.910	74.580	75.250	25.290	3,002,554
2016-03-08	74.040	74.670	73.340	74.570	25.061	2,500,152
2016-03-07	74.000	74.590	73.580	73.940	24.849	2,371,564
2016-03-04	72.790	74.270	72.220	74.190	24.933	2,030,530
2016-03-03	73.200	73.305	71.780	73.140	24.580	2,306,658
2016-03-02	71.860	73.250	70.610	73.220	24.607	2,339,552
2016-03-01	72.700	72.990	71.950	72.200	24.265	2,251,896
2016-02-29	71.830	73.110	71.530	72.210	24.268	2,546,998
2016-02-26	73.830	74.580	71.650	71.740	24.110	2,543,172
2016-02-25	73.640	74.330	73.130	74.250	24.954	1,866,992
2016-02-24	73.420	74.000	72.770	73.450	24.685	2,024,546
2016-02-23	73.880	74.230	72.980	73.490	24.698	2,642,998
2016-02-22	73.450	74.240	73.020	74.010	24.873	2,018,998
2016-02-19	73.790	73.919	72.000	72.980	24.527	4,465,150
2016-02-18	71.550	73.930	70.800	73.440	24.681	4,776,190
2016-02-17	70.780	71.190	69.940	71.010	23.865	3,166,230
2016-02-16	70.700	71.100	69.830	70.770	23.784	3,525,254
2016-02-12	70.320	70.580	69.340	70.440	23.673	2,558,080
2016-02-11	71.000	71.510	70.210	70.540	23.707	3,018,758
2016-02-10	70.570	71.850	69.340	71.440	24.009	2,912,492
2016-02-09	69.970	71.300	69.650	70.740	23.774	3,511,490
2016-02-08	72.370	73.020	70.410	71.450	23.727	3,496,622
2016-02-05	72.050	72.660	71.150	72.220	23.983	3,312,294
2016-02-04	73.120	74.480	72.190	72.300	24.009	2,726,116
2016-02-03	71.930	73.960	71.820	73.350	24.358	3,152,694
2016-02-02	71.100	71.940	70.720	71.740	23.823	2,513,252
2016-02-01	70.620	71.820	70.340	71.600	23.777	2,417,974
2016-01-29	71.280	71.570	70.390	70.580	23.438	3,916,188
2016-01-28	69.490	70.910	69.120	70.560	23.431	1,815,784
2016-01-27	68.590	70.020	68.390	69.550	23.096	2,359,882

← NewerPage 45 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.