Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	81.800	81.810	80.480	80.960	25.931	3,450,134
2015-02-10	80.670	81.890	80.590	81.840	26.213	4,953,276
2015-02-09	82.540	83.140	81.030	81.300	25.774	4,197,930
2015-02-06	86.150	86.370	81.990	82.410	26.126	5,703,342
2015-02-05	87.480	88.130	85.600	86.520	27.429	4,425,020
2015-02-04	89.060	89.250	87.160	87.470	27.730	3,163,692
2015-02-03	88.210	89.520	87.470	89.420	28.349	3,515,046
2015-02-02	87.560	88.570	86.780	88.150	27.946	3,084,530
2015-01-30	89.570	89.787	87.430	87.510	27.743	2,562,754
2015-01-29	88.670	90.060	88.270	89.900	28.501	2,401,904
2015-01-28	88.450	90.120	88.450	88.930	28.193	4,057,158
2015-01-27	88.890	89.273	88.340	88.440	28.038	2,291,426
2015-01-26	89.490	89.720	88.400	88.830	28.161	2,434,690
2015-01-23	89.670	89.880	89.220	89.600	28.406	2,510,396
2015-01-22	90.040	90.330	88.710	89.420	28.349	3,007,752
2015-01-21	88.470	89.760	87.930	89.680	28.431	1,915,106
2015-01-20	89.100	89.560	87.940	88.700	28.120	2,393,764
2015-01-16	88.550	89.000	88.000	88.670	28.111	2,591,486
2015-01-15	87.410	88.640	87.000	88.490	28.054	2,965,478
2015-01-14	85.600	87.200	85.170	87.150	27.629	3,042,504
2015-01-13	87.520	88.630	85.710	86.040	27.277	5,190,780
2015-01-12	88.130	88.220	86.550	87.040	27.594	2,229,764
2015-01-09	88.510	88.888	86.880	87.790	27.832	2,936,468
2015-01-08	87.940	88.730	87.800	88.290	27.990	2,036,958
2015-01-07	87.020	88.306	86.670	87.770	27.825	2,188,380
2015-01-06	87.110	88.750	86.830	86.890	27.546	3,676,012
2015-01-05	87.810	88.260	86.560	87.050	27.597	3,324,130
2015-01-02	87.480	88.100	86.660	87.710	27.806	3,890,614
2014-12-31	90.260	90.560	87.400	87.480	27.733	3,131,808
2014-12-30	91.170	91.170	89.680	89.930	28.510	2,283,464
2014-12-29	90.550	92.020	90.350	91.160	28.900	2,459,848
2014-12-26	89.770	91.030	89.770	90.420	28.666	1,704,400
2014-12-24	88.150	89.990	87.870	89.530	28.383	2,565,774
2014-12-23	88.500	88.860	87.540	88.070	27.921	2,758,310
2014-12-22	86.540	88.650	86.130	88.310	27.997	3,931,704
2014-12-19	89.060	89.960	88.560	89.030	28.225	6,893,884
2014-12-18	87.340	88.710	87.080	88.700	28.120	3,254,982
2014-12-17	86.185	87.760	86.080	87.320	27.683	4,496,956
2014-12-16	86.500	87.410	85.860	86.000	27.264	5,394,212
2014-12-15	86.510	87.920	85.920	86.370	27.382	6,155,814
2014-12-12	84.340	87.990	84.150	86.410	27.394	8,083,196
2014-12-11	83.210	85.210	83.120	84.900	26.916	3,285,032
2014-12-10	83.990	84.520	83.040	83.090	26.342	2,411,580
2014-12-09	83.830	84.790	83.350	83.980	26.624	4,255,224
2014-12-08	82.830	84.320	82.620	84.040	26.643	2,211,076
2014-12-05	82.500	83.000	82.180	82.720	26.224	3,270,094
2014-12-04	83.300	83.990	83.200	83.560	26.491	2,074,116
2014-12-03	83.700	83.860	83.100	83.470	26.462	2,067,392
2014-12-02	83.530	84.110	83.270	83.700	26.535	3,096,428
2014-12-01	83.210	84.990	82.760	83.830	26.576	4,033,656
2014-11-28	82.350	84.010	82.350	83.900	26.599	1,830,806
2014-11-26	81.670	82.490	81.540	82.170	26.050	2,757,166
2014-11-25	81.420	81.540	80.965	81.310	25.777	2,508,848
2014-11-24	82.560	82.721	81.365	81.470	25.828	2,466,082
2014-11-21	82.910	82.980	81.800	82.400	26.123	3,084,036
2014-11-20	82.900	83.280	82.040	82.230	26.069	2,464,278
2014-11-19	83.680	84.120	83.060	83.340	26.421	2,889,712
2014-11-18	83.460	84.440	82.870	83.900	26.599	2,474,960
2014-11-17	81.310	83.450	81.160	83.270	26.399	3,708,696
2014-11-14	81.510	81.950	81.090	81.450	25.822	3,267,796

← NewerPage 50 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.