Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	67.930	69.540	67.890	68.700	22.814	1,668,972
2016-01-25	68.650	68.730	67.230	67.580	22.442	1,970,428
2016-01-22	67.260	68.850	66.840	68.730	22.824	2,644,870
2016-01-21	66.580	67.080	65.640	66.680	22.143	2,229,478
2016-01-20	68.420	68.906	65.380	66.560	22.103	3,030,260
2016-01-19	68.830	69.240	68.160	68.870	22.870	3,113,286
2016-01-15	68.590	68.590	67.420	68.090	22.611	3,153,814
2016-01-14	68.280	69.590	67.760	69.100	22.946	2,315,522
2016-01-13	68.620	69.080	67.700	68.200	22.648	3,332,636
2016-01-12	68.270	68.520	67.050	68.400	22.714	3,781,508
2016-01-11	67.740	68.190	67.070	67.550	22.432	2,078,884
2016-01-08	67.580	68.290	67.370	67.520	22.422	2,702,200
2016-01-07	67.910	68.610	67.280	67.540	22.428	2,887,260
2016-01-06	68.550	68.720	67.820	68.510	22.751	2,531,412
2016-01-05	68.470	69.160	67.030	68.950	22.897	2,881,276
2016-01-04	67.910	68.600	66.770	68.580	22.774	2,702,290
2015-12-31	69.110	69.110	67.650	68.360	22.701	1,756,170
2015-12-30	69.280	69.490	68.980	69.250	22.996	1,404,228
2015-12-29	69.130	69.410	68.890	69.200	22.980	1,504,092
2015-12-28	68.390	69.090	68.200	68.860	22.867	1,348,012
2015-12-24	68.580	68.940	68.310	68.690	22.810	792,680
2015-12-23	67.920	68.970	67.900	68.790	22.844	1,584,768
2015-12-22	66.380	67.820	65.740	67.680	22.475	1,942,282
2015-12-21	66.640	66.650	65.770	66.180	21.977	3,043,542
2015-12-18	66.910	67.340	66.070	66.260	22.003	9,390,984
2015-12-17	67.100	67.670	66.380	67.230	22.325	2,631,482
2015-12-16	65.600	67.240	65.370	67.130	22.292	4,056,432
2015-12-15	65.480	65.795	65.060	65.220	21.658	3,628,772
2015-12-14	65.640	65.820	64.200	65.440	21.731	3,886,506
2015-12-11	65.300	66.360	65.080	65.660	21.804	3,783,618
2015-12-10	67.970	68.040	65.660	65.710	21.821	3,574,566
2015-12-09	66.240	68.630	66.115	68.040	22.594	4,655,934
2015-12-08	66.510	66.780	66.155	66.560	22.103	2,660,212
2015-12-07	65.740	66.710	65.250	66.690	22.146	2,940,582
2015-12-04	64.610	66.000	64.250	65.930	21.894	2,374,568
2015-12-03	64.970	65.250	64.180	64.360	21.372	2,260,202
2015-12-02	67.200	67.200	65.230	65.310	21.688	2,214,968
2015-12-01	66.770	67.950	65.460	67.390	22.379	2,561,058
2015-11-30	66.130	67.240	66.020	66.630	22.126	2,812,992
2015-11-27	66.080	66.400	65.830	66.170	21.973	806,840
2015-11-25	66.670	66.670	65.400	66.140	21.964	1,561,908
2015-11-24	66.250	66.690	66.030	66.480	22.076	2,394,148
2015-11-23	66.900	67.300	66.560	66.670	22.140	1,845,926
2015-11-20	66.340	67.070	66.130	66.940	22.229	2,568,476
2015-11-19	65.980	66.210	65.265	65.840	21.864	2,816,514
2015-11-18	65.440	66.110	64.490	65.670	21.807	2,431,606
2015-11-17	66.670	66.920	65.300	65.440	21.731	2,171,672
2015-11-16	65.200	66.880	64.950	66.830	22.193	2,377,422
2015-11-13	65.860	66.290	64.990	65.150	21.635	2,183,834
2015-11-12	65.840	66.490	65.380	65.800	21.851	3,557,222
2015-11-11	64.960	66.410	64.710	66.060	21.937	3,899,392
2015-11-10	65.200	65.960	64.740	64.850	21.535	3,460,308
2015-11-09	64.830	65.370	64.110	65.140	21.631	2,729,600
2015-11-06	66.740	67.550	65.420	65.650	21.519	5,129,080
2015-11-05	69.200	69.550	67.830	68.060	22.308	2,357,092
2015-11-04	69.220	69.620	68.650	69.210	22.685	2,686,326
2015-11-03	68.520	69.930	68.350	69.290	22.712	3,936,058
2015-11-02	67.750	69.000	66.430	68.550	22.469	5,021,402
2015-10-30	67.500	68.360	67.260	68.160	22.341	3,551,308
2015-10-29	67.380	67.640	66.020	67.500	22.125	2,360,546

← NewerPage 46 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.