Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	77.140	77.590	75.990	76.400	24.471	2,559,332
2015-05-07	76.210	76.950	75.772	76.470	24.493	2,278,350
2015-05-06	75.610	76.230	74.880	75.780	24.272	2,781,736
2015-05-05	77.450	77.924	75.430	75.550	24.198	2,569,576
2015-05-04	77.180	78.460	77.000	77.820	24.925	1,812,172
2015-05-01	77.200	77.420	76.590	77.190	24.724	1,788,830
2015-04-30	78.340	78.340	76.640	77.180	24.720	2,499,520
2015-04-29	77.610	78.690	76.770	78.400	25.111	3,734,670
2015-04-28	77.930	79.220	77.580	79.020	25.310	2,731,290
2015-04-27	79.410	79.410	77.810	78.140	25.028	2,228,106
2015-04-24	78.490	79.840	78.100	79.140	25.348	2,815,034
2015-04-23	77.860	79.220	77.680	78.570	25.166	1,882,400
2015-04-22	78.230	78.360	77.110	77.870	24.941	1,917,378
2015-04-21	78.430	79.095	77.870	78.060	25.002	2,389,348
2015-04-20	77.570	78.945	77.530	78.360	25.098	1,724,410
2015-04-17	77.070	77.840	77.020	77.290	24.756	2,238,010
2015-04-16	77.730	77.948	76.680	77.360	24.778	1,698,042
2015-04-15	77.780	78.770	77.780	77.810	24.922	1,276,054
2015-04-14	77.550	78.070	77.170	77.780	24.913	1,209,634
2015-04-13	77.690	78.100	77.220	77.280	24.753	1,133,108
2015-04-10	77.420	78.390	77.100	78.090	25.012	1,188,776
2015-04-09	77.780	78.170	76.690	77.010	24.666	2,260,256
2015-04-08	78.020	78.200	77.082	77.960	24.970	2,081,688
2015-04-07	79.410	79.430	78.020	78.110	25.018	1,664,194
2015-04-06	77.920	79.460	77.920	79.410	25.435	2,268,934
2015-04-02	77.570	78.080	77.280	77.670	24.877	1,682,792
2015-04-01	77.310	77.828	76.250	77.690	24.884	1,903,610
2015-03-31	77.330	78.080	76.790	77.490	24.820	2,617,328
2015-03-30	76.870	77.890	76.370	77.310	24.762	2,386,986
2015-03-27	76.460	77.240	76.250	76.680	24.560	1,652,054
2015-03-26	76.550	77.350	75.900	76.520	24.509	1,926,758
2015-03-25	77.690	78.140	76.880	76.940	24.644	2,746,038
2015-03-24	78.180	78.680	77.170	77.290	24.756	2,439,286
2015-03-23	78.990	79.150	78.270	78.490	25.140	2,429,536
2015-03-20	78.300	79.365	78.040	79.050	25.319	6,074,038
2015-03-19	77.950	78.950	77.670	77.940	24.964	4,861,858
2015-03-18	75.840	78.650	75.670	78.140	25.028	2,590,884
2015-03-17	75.700	76.360	75.570	75.970	24.333	1,859,168
2015-03-16	74.990	76.645	74.990	76.000	24.343	2,152,658
2015-03-13	75.740	75.800	73.880	74.650	23.910	3,833,036
2015-03-12	75.120	76.690	75.120	76.260	24.426	2,415,562
2015-03-11	75.710	75.710	74.410	74.690	23.923	2,216,524
2015-03-10	74.430	75.890	74.350	75.480	24.176	3,290,060
2015-03-09	74.840	75.320	74.460	74.700	23.926	2,063,494
2015-03-06	76.100	76.100	74.302	74.670	23.917	2,490,294
2015-03-05	76.840	77.310	76.620	77.020	24.669	1,692,408
2015-03-04	76.900	77.280	76.010	76.500	24.503	2,293,362
2015-03-03	77.550	77.780	76.720	77.480	24.817	2,135,474
2015-03-02	79.180	79.390	76.840	77.670	24.877	4,140,640
2015-02-27	79.250	79.570	78.510	79.510	25.467	3,018,936
2015-02-26	79.710	79.830	78.950	79.200	25.367	2,056,134
2015-02-25	80.170	80.810	79.170	79.380	25.425	2,417,164
2015-02-24	80.250	81.070	79.870	80.460	25.771	2,741,120
2015-02-23	79.710	80.300	79.340	80.280	25.713	1,999,726
2015-02-20	79.680	79.830	78.500	79.320	25.406	2,321,298
2015-02-19	80.440	80.800	79.450	79.760	25.547	1,625,412
2015-02-18	78.900	80.370	78.530	80.260	25.707	2,606,950
2015-02-17	79.080	79.840	78.150	78.860	25.259	3,033,406
2015-02-13	80.160	80.250	78.350	79.120	25.342	4,176,456
2015-02-12	81.080	81.280	80.260	80.650	25.832	3,019,514

← NewerPage 49 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.