Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 96.880 | 97.090 | 95.850 | 96.230 | 93.892 | 2,511,396 |
| 2025-11-03 | 95.820 | 97.474 | 94.925 | 96.870 | 94.516 | 3,291,583 |
| 2025-10-31 | 96.120 | 97.005 | 95.560 | 96.090 | 93.755 | 3,196,601 |
| 2025-10-30 | 95.180 | 97.215 | 95.096 | 96.050 | 93.716 | 3,029,593 |
| 2025-10-29 | 94.000 | 96.965 | 92.755 | 95.460 | 93.140 | 4,739,569 |
| 2025-10-28 | 98.000 | 98.000 | 95.010 | 95.020 | 92.711 | 2,543,319 |
| 2025-10-27 | 97.330 | 97.380 | 95.730 | 97.360 | 94.994 | 3,179,857 |
| 2025-10-24 | 96.120 | 97.220 | 95.730 | 96.580 | 94.233 | 2,217,642 |
| 2025-10-23 | 96.210 | 96.720 | 95.440 | 95.670 | 93.345 | 1,964,844 |
| 2025-10-22 | 95.980 | 96.535 | 95.590 | 96.000 | 93.667 | 2,018,871 |
| 2025-10-21 | 96.840 | 97.110 | 95.025 | 95.660 | 93.335 | 1,999,862 |
| 2025-10-20 | 96.380 | 96.935 | 95.580 | 96.710 | 94.360 | 2,793,404 |
| 2025-10-17 | 96.360 | 96.593 | 95.435 | 95.840 | 93.511 | 2,332,448 |
| 2025-10-16 | 98.000 | 98.555 | 95.980 | 96.020 | 93.687 | 1,894,751 |
| 2025-10-15 | 97.070 | 97.900 | 96.780 | 97.650 | 95.277 | 2,125,019 |
| 2025-10-14 | 95.550 | 97.290 | 95.310 | 96.660 | 94.311 | 2,648,389 |
| 2025-10-13 | 95.450 | 96.530 | 95.340 | 95.720 | 93.394 | 2,186,439 |
| 2025-10-10 | 95.940 | 97.400 | 95.000 | 95.260 | 92.945 | 3,743,792 |
| 2025-10-09 | 97.280 | 97.610 | 95.460 | 95.620 | 93.296 | 2,244,590 |
| 2025-10-08 | 96.560 | 97.400 | 95.880 | 96.660 | 94.311 | 2,858,996 |
| 2025-10-07 | 97.640 | 97.760 | 95.210 | 95.980 | 93.648 | 3,571,130 |
| 2025-10-06 | 95.600 | 98.580 | 95.600 | 97.480 | 95.111 | 4,137,291 |
| 2025-10-03 | 95.910 | 96.610 | 94.260 | 95.390 | 93.072 | 3,714,218 |
| 2025-10-02 | 93.200 | 94.070 | 92.350 | 93.570 | 91.296 | 2,708,988 |
| 2025-10-01 | 93.230 | 94.305 | 93.015 | 93.400 | 91.130 | 2,398,481 |
| 2025-09-30 | 93.650 | 93.920 | 91.650 | 93.190 | 90.925 | 3,040,874 |
| 2025-09-29 | 92.450 | 93.810 | 91.900 | 93.550 | 91.277 | 3,821,772 |
| 2025-09-26 | 90.820 | 92.285 | 90.480 | 92.250 | 90.008 | 2,671,242 |
| 2025-09-25 | 91.250 | 91.670 | 90.205 | 90.330 | 88.135 | 2,869,679 |
| 2025-09-24 | 91.430 | 91.740 | 90.725 | 91.590 | 89.364 | 2,524,549 |
| 2025-09-23 | 89.250 | 90.980 | 88.900 | 90.850 | 88.642 | 2,134,538 |
| 2025-09-22 | 88.660 | 89.410 | 88.060 | 89.240 | 87.071 | 2,325,214 |
| 2025-09-19 | 88.520 | 89.280 | 87.690 | 88.670 | 86.515 | 4,786,668 |
| 2025-09-18 | 87.900 | 88.570 | 87.375 | 87.830 | 85.696 | 2,464,917 |
| 2025-09-17 | 88.450 | 88.850 | 87.925 | 88.180 | 86.037 | 2,936,827 |
| 2025-09-16 | 90.190 | 90.460 | 88.170 | 88.260 | 86.115 | 1,967,594 |
| 2025-09-15 | 90.170 | 90.700 | 89.990 | 90.190 | 87.998 | 2,062,310 |
| 2025-09-12 | 89.730 | 90.740 | 89.730 | 90.290 | 88.096 | 2,082,860 |
| 2025-09-11 | 88.650 | 89.935 | 88.370 | 89.860 | 87.676 | 2,366,055 |
| 2025-09-10 | 86.900 | 88.520 | 86.900 | 88.440 | 86.291 | 2,756,716 |
| 2025-09-09 | 86.700 | 87.470 | 86.490 | 87.010 | 84.896 | 1,936,790 |
| 2025-09-08 | 87.690 | 88.000 | 86.400 | 86.830 | 84.720 | 3,264,579 |
| 2025-09-05 | 88.320 | 88.560 | 86.810 | 87.750 | 85.618 | 1,952,050 |
| 2025-09-04 | 88.780 | 89.600 | 87.448 | 88.180 | 86.037 | 3,500,036 |
| 2025-09-03 | 87.040 | 87.640 | 86.710 | 87.200 | 85.081 | 1,626,600 |
| 2025-09-02 | 87.630 | 88.070 | 86.890 | 87.410 | 85.286 | 1,727,822 |
| 2025-08-29 | 88.260 | 88.690 | 87.860 | 88.090 | 85.949 | 1,705,187 |
| 2025-08-28 | 89.300 | 89.690 | 87.850 | 88.130 | 85.988 | 5,441,294 |
| 2025-08-27 | 89.540 | 90.000 | 88.840 | 89.550 | 87.374 | 1,632,425 |
| 2025-08-26 | 89.260 | 89.860 | 88.640 | 89.590 | 87.413 | 3,385,569 |
| 2025-08-25 | 89.030 | 89.700 | 89.000 | 89.170 | 87.003 | 1,539,983 |
| 2025-08-22 | 89.820 | 90.270 | 88.840 | 89.330 | 87.159 | 2,029,223 |
| 2025-08-21 | 89.800 | 90.070 | 88.575 | 89.220 | 87.052 | 1,459,567 |
| 2025-08-20 | 89.070 | 90.350 | 88.900 | 89.830 | 87.647 | 2,621,017 |
| 2025-08-19 | 87.980 | 88.840 | 87.850 | 88.810 | 86.652 | 2,805,852 |
| 2025-08-18 | 89.050 | 89.380 | 87.565 | 87.850 | 85.715 | 1,915,340 |
| 2025-08-15 | 90.510 | 90.510 | 88.620 | 89.120 | 86.954 | 4,104,872 |
| 2025-08-14 | 90.700 | 91.000 | 90.250 | 90.290 | 88.096 | 2,461,067 |
| 2025-08-13 | 90.650 | 91.000 | 89.770 | 90.980 | 88.769 | 1,789,884 |
| 2025-08-12 | 90.230 | 90.930 | 88.860 | 90.890 | 88.096 | 2,399,072 |
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.