Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-04 | 70.000 | 70.600 | 68.230 | 68.580 | 22.208 | 5,658,200 |
| 2015-08-03 | 71.250 | 71.560 | 70.890 | 71.200 | 23.057 | 3,206,754 |
| 2015-07-31 | 70.890 | 71.500 | 70.890 | 71.020 | 22.998 | 2,375,788 |
| 2015-07-30 | 69.900 | 71.090 | 69.720 | 70.360 | 22.785 | 2,053,418 |
| 2015-07-29 | 69.830 | 70.220 | 69.430 | 70.110 | 22.704 | 2,369,486 |
| 2015-07-28 | 69.750 | 70.470 | 69.550 | 69.980 | 22.662 | 2,912,112 |
| 2015-07-27 | 69.250 | 70.800 | 69.250 | 70.400 | 22.798 | 2,222,140 |
| 2015-07-24 | 69.780 | 69.890 | 69.150 | 69.210 | 22.412 | 1,843,450 |
| 2015-07-23 | 70.690 | 70.790 | 69.150 | 69.700 | 22.571 | 3,410,900 |
| 2015-07-22 | 71.340 | 71.800 | 70.870 | 71.000 | 22.992 | 2,846,736 |
| 2015-07-21 | 72.220 | 72.391 | 70.930 | 71.300 | 23.089 | 2,077,290 |
| 2015-07-20 | 72.340 | 72.430 | 71.630 | 72.280 | 23.406 | 1,811,022 |
| 2015-07-17 | 73.120 | 73.120 | 72.310 | 72.370 | 23.435 | 1,733,618 |
| 2015-07-16 | 72.360 | 73.440 | 72.360 | 72.970 | 23.630 | 2,965,968 |
| 2015-07-15 | 72.440 | 72.518 | 71.740 | 72.250 | 23.397 | 3,073,800 |
| 2015-07-14 | 72.260 | 72.860 | 71.990 | 72.290 | 23.410 | 2,593,832 |
| 2015-07-13 | 72.820 | 72.990 | 72.020 | 72.250 | 23.397 | 1,678,644 |
| 2015-07-10 | 72.490 | 73.160 | 72.110 | 72.490 | 23.474 | 1,899,030 |
| 2015-07-09 | 73.470 | 73.730 | 72.370 | 72.520 | 23.484 | 2,532,404 |
| 2015-07-08 | 73.320 | 74.090 | 73.135 | 73.300 | 23.737 | 3,463,960 |
| 2015-07-07 | 72.760 | 74.000 | 72.670 | 73.610 | 23.837 | 5,372,590 |
| 2015-07-06 | 71.740 | 72.470 | 71.480 | 72.470 | 23.468 | 2,844,052 |
| 2015-07-02 | 72.240 | 72.670 | 71.570 | 71.880 | 23.277 | 2,788,140 |
| 2015-07-01 | 70.660 | 71.500 | 70.480 | 71.450 | 23.138 | 4,655,936 |
| 2015-06-30 | 70.300 | 71.410 | 69.990 | 70.500 | 22.830 | 9,107,756 |
| 2015-06-29 | 70.550 | 71.190 | 69.840 | 69.950 | 22.652 | 2,709,760 |
| 2015-06-26 | 69.390 | 70.630 | 69.060 | 70.510 | 22.833 | 3,973,326 |
| 2015-06-25 | 70.520 | 70.530 | 69.460 | 69.470 | 22.496 | 1,572,266 |
| 2015-06-24 | 70.850 | 71.180 | 70.500 | 70.510 | 22.833 | 2,389,082 |
| 2015-06-23 | 71.460 | 71.580 | 70.540 | 70.780 | 22.921 | 2,132,162 |
| 2015-06-22 | 71.820 | 71.900 | 71.250 | 71.500 | 23.154 | 1,691,482 |
| 2015-06-19 | 71.640 | 72.230 | 71.460 | 71.570 | 23.176 | 2,988,248 |
| 2015-06-18 | 71.320 | 72.360 | 71.320 | 72.040 | 23.329 | 3,906,894 |
| 2015-06-17 | 70.770 | 71.620 | 70.420 | 71.190 | 23.053 | 3,169,122 |
| 2015-06-16 | 70.880 | 71.190 | 70.440 | 70.830 | 22.937 | 1,565,614 |
| 2015-06-15 | 70.490 | 71.000 | 70.121 | 70.950 | 22.976 | 2,951,630 |
| 2015-06-12 | 71.160 | 71.580 | 70.700 | 70.710 | 22.898 | 1,809,076 |
| 2015-06-11 | 71.200 | 71.750 | 70.720 | 71.420 | 23.128 | 3,488,224 |
| 2015-06-10 | 71.330 | 71.735 | 70.640 | 70.710 | 22.898 | 5,417,798 |
| 2015-06-09 | 72.630 | 72.630 | 70.880 | 70.900 | 22.959 | 2,918,898 |
| 2015-06-08 | 72.240 | 72.590 | 71.960 | 71.980 | 23.309 | 2,127,414 |
| 2015-06-05 | 73.040 | 73.040 | 71.930 | 72.120 | 23.355 | 2,470,126 |
| 2015-06-04 | 73.510 | 74.480 | 73.390 | 73.760 | 23.886 | 2,056,454 |
| 2015-06-03 | 74.840 | 75.210 | 73.370 | 73.830 | 23.908 | 4,106,272 |
| 2015-06-02 | 75.910 | 76.310 | 74.580 | 75.110 | 24.323 | 2,845,572 |
| 2015-06-01 | 76.540 | 77.160 | 76.430 | 76.580 | 24.799 | 2,257,674 |
| 2015-05-29 | 76.550 | 77.080 | 76.290 | 76.470 | 24.763 | 2,155,836 |
| 2015-05-28 | 76.240 | 76.820 | 75.933 | 76.550 | 24.789 | 2,137,022 |
| 2015-05-27 | 75.700 | 76.560 | 75.550 | 76.410 | 24.744 | 2,268,204 |
| 2015-05-26 | 76.080 | 76.300 | 74.950 | 75.480 | 24.443 | 2,556,720 |
| 2015-05-22 | 75.920 | 76.280 | 75.380 | 76.040 | 24.624 | 1,318,630 |
| 2015-05-21 | 76.080 | 76.400 | 75.660 | 76.120 | 24.650 | 1,661,296 |
| 2015-05-20 | 76.110 | 76.610 | 75.780 | 76.040 | 24.624 | 2,215,010 |
| 2015-05-19 | 75.030 | 76.270 | 74.750 | 76.210 | 24.679 | 2,322,024 |
| 2015-05-18 | 74.620 | 75.390 | 74.580 | 75.280 | 24.378 | 1,467,548 |
| 2015-05-15 | 74.490 | 75.300 | 74.340 | 74.980 | 24.281 | 3,002,824 |
| 2015-05-14 | 74.060 | 74.650 | 73.901 | 74.230 | 24.038 | 2,312,220 |
| 2015-05-13 | 74.570 | 75.220 | 73.500 | 73.760 | 23.886 | 3,170,838 |
| 2015-05-12 | 75.010 | 75.135 | 73.950 | 74.230 | 24.038 | 3,559,726 |
| 2015-05-11 | 76.400 | 76.730 | 76.010 | 76.090 | 24.371 | 3,720,168 |
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.
