Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	68.460	68.920	67.200	67.760	22.210	2,230,638
2015-10-27	68.400	68.700	67.870	68.460	22.440	1,554,352
2015-10-26	68.880	68.980	67.790	68.490	22.449	2,507,508
2015-10-23	69.860	70.020	68.590	68.650	22.502	1,993,990
2015-10-22	69.620	70.130	69.320	70.060	22.964	2,074,834
2015-10-21	70.290	70.670	69.370	69.420	22.754	1,458,392
2015-10-20	69.190	70.520	68.910	70.070	22.967	2,681,558
2015-10-19	69.510	69.750	68.780	69.380	22.741	2,534,462
2015-10-16	69.560	70.000	69.080	69.300	22.715	3,260,742
2015-10-15	68.180	69.200	67.690	69.080	22.643	2,189,672
2015-10-14	68.150	68.570	67.670	67.920	22.263	2,182,214
2015-10-13	68.180	68.620	67.840	68.100	22.322	2,696,922
2015-10-12	67.730	69.060	67.230	68.280	22.381	1,901,718
2015-10-09	67.700	67.960	67.250	67.560	22.145	2,732,536
2015-10-08	66.750	68.220	66.240	67.670	22.181	2,853,328
2015-10-07	66.120	66.780	66.100	66.780	21.889	3,285,420
2015-10-06	66.800	66.990	65.635	66.110	21.669	2,481,426
2015-10-05	66.180	67.190	65.740	66.970	21.951	2,234,164
2015-10-02	64.920	65.930	64.410	65.890	21.597	2,829,646
2015-10-01	65.160	65.255	63.900	64.410	21.112	2,472,160
2015-09-30	64.520	65.140	64.250	65.100	21.338	2,765,040
2015-09-29	64.140	64.960	63.930	64.330	21.086	1,649,810
2015-09-28	64.320	65.070	64.000	64.060	20.997	2,132,106
2015-09-25	63.580	65.250	63.300	64.590	21.171	3,283,432
2015-09-24	62.390	63.740	62.300	63.590	20.843	3,267,398
2015-09-23	64.040	64.040	63.120	63.540	20.827	2,888,952
2015-09-22	64.410	64.630	63.690	64.040	20.991	3,907,380
2015-09-21	64.370	64.790	63.810	63.930	20.955	2,503,002
2015-09-18	63.910	64.860	63.760	64.250	21.060	3,952,962
2015-09-17	63.930	65.460	63.800	64.420	21.115	2,103,508
2015-09-16	63.360	64.490	63.230	63.950	20.961	3,033,164
2015-09-15	62.920	63.410	62.550	63.230	20.725	2,516,842
2015-09-14	62.680	63.280	62.550	62.830	20.594	2,346,146
2015-09-11	61.750	62.700	61.565	62.680	20.545	2,370,198
2015-09-10	61.830	62.770	61.760	62.030	20.332	3,563,518
2015-09-09	62.780	62.870	61.750	61.890	20.286	2,585,530
2015-09-08	62.270	62.730	61.845	62.390	20.450	3,972,834
2015-09-04	62.480	62.510	61.270	61.530	20.168	2,994,290
2015-09-03	62.810	63.410	62.620	62.990	20.647	2,222,858
2015-09-02	63.760	63.820	62.450	62.760	20.571	2,584,596
2015-09-01	64.460	64.460	62.660	63.060	20.670	3,279,306
2015-08-31	65.620	65.640	64.430	65.330	21.414	3,410,134
2015-08-28	65.780	66.270	65.070	65.900	21.600	3,429,134
2015-08-27	64.480	65.910	64.480	65.810	21.571	4,750,624
2015-08-26	64.350	64.520	63.200	64.290	21.073	4,202,666
2015-08-25	66.420	67.220	63.600	63.600	20.847	4,653,874
2015-08-24	67.400	69.480	65.540	65.900	21.600	4,993,768
2015-08-21	70.340	70.860	69.390	69.390	22.744	3,125,058
2015-08-20	70.370	71.560	70.110	70.560	23.128	2,360,612
2015-08-19	70.260	71.140	70.110	70.870	23.230	2,043,674
2015-08-18	70.430	71.020	70.230	70.620	23.148	2,662,258
2015-08-17	70.080	70.905	69.910	70.660	23.161	3,565,508
2015-08-14	69.600	70.200	69.450	70.100	22.977	3,062,556
2015-08-13	70.010	70.060	69.080	69.790	22.876	2,486,754
2015-08-12	68.630	70.220	68.500	70.010	22.948	3,875,508
2015-08-11	68.320	69.530	68.250	68.940	22.597	3,808,346
2015-08-10	70.320	70.710	68.550	68.910	22.315	3,758,764
2015-08-07	69.380	70.870	68.860	70.260	22.752	2,762,822
2015-08-06	67.860	69.490	67.230	69.440	22.487	3,543,546
2015-08-05	68.580	68.590	67.750	67.880	21.982	5,953,568

← NewerPage 47 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.