Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-13	81.830	82.800	81.477	81.680	25.895	3,862,026
2014-11-12	82.320	82.490	80.580	81.620	25.876	5,086,722
2014-11-11	83.480	83.575	82.480	82.960	26.301	3,259,800
2014-11-10	82.080	83.320	82.080	83.290	26.405	4,733,466
2014-11-07	82.380	82.710	81.510	82.680	25.949	4,651,082
2014-11-06	83.730	83.850	81.000	81.960	25.723	7,339,242
2014-11-05	83.070	84.130	82.480	83.700	26.269	7,503,266
2014-11-04	80.770	83.750	80.040	82.470	25.883	3,513,920
2014-11-03	84.300	84.310	83.480	83.850	26.316	4,330,318
2014-10-31	84.560	84.580	83.550	84.020	26.369	4,330,752
2014-10-30	82.460	84.260	81.950	84.240	26.438	2,845,828
2014-10-29	82.050	82.880	81.180	82.060	25.754	2,765,134
2014-10-28	82.130	82.220	81.100	81.880	25.698	3,771,508
2014-10-27	82.140	82.650	81.780	82.110	25.770	3,272,366
2014-10-24	81.280	82.190	81.240	82.140	25.779	2,178,086
2014-10-23	81.490	81.960	80.750	81.290	25.512	2,844,834
2014-10-22	80.000	81.380	79.960	80.940	25.403	2,512,848
2014-10-21	80.060	80.070	79.400	80.000	25.108	2,565,156
2014-10-20	79.290	79.950	79.100	79.840	25.057	2,543,442
2014-10-17	79.800	79.980	78.040	79.330	24.897	4,754,064
2014-10-16	77.870	79.515	77.050	79.400	24.919	3,930,448
2014-10-15	78.980	81.660	77.650	78.950	24.778	5,557,904
2014-10-14	79.050	81.590	78.740	81.040	25.434	5,555,464
2014-10-13	77.990	79.570	77.710	78.680	24.693	3,885,028
2014-10-10	77.780	78.660	77.680	77.830	24.426	3,112,142
2014-10-09	79.050	79.660	77.440	77.510	24.326	4,219,870
2014-10-08	77.990	79.640	77.810	79.620	24.988	3,543,432
2014-10-07	77.500	78.840	77.370	77.810	24.420	3,225,426
2014-10-06	77.900	78.280	77.470	77.710	24.389	1,814,494
2014-10-03	77.680	77.990	76.510	77.820	24.423	2,299,452
2014-10-02	77.790	78.320	77.320	77.470	24.313	3,187,348
2014-10-01	77.330	78.700	77.000	78.040	24.492	2,926,782
2014-09-30	76.940	78.370	76.790	77.330	24.270	3,231,600
2014-09-29	76.000	76.770	75.900	76.740	24.084	1,996,082
2014-09-26	76.100	76.450	75.430	76.140	23.896	1,868,430
2014-09-25	76.320	76.530	75.800	76.000	23.852	2,444,978
2014-09-24	76.640	76.720	76.010	76.310	23.949	1,718,170
2014-09-23	76.960	77.035	76.360	76.510	24.012	3,525,092
2014-09-22	76.520	77.560	76.330	76.990	24.163	2,393,538
2014-09-19	76.130	76.880	75.860	76.820	24.109	3,183,754
2014-09-18	76.690	77.030	75.600	75.840	23.802	1,860,448
2014-09-17	77.220	77.460	76.240	76.520	24.015	2,160,568
2014-09-16	75.850	77.490	75.710	77.010	24.169	2,389,590
2014-09-15	75.680	76.430	75.550	75.950	23.836	2,680,740
2014-09-12	76.540	76.650	75.290	75.480	23.689	1,688,680
2014-09-11	76.190	77.080	75.900	77.060	24.185	1,969,748
2014-09-10	76.180	76.350	75.580	76.160	23.902	1,663,874
2014-09-09	76.120	76.710	75.560	76.130	23.893	2,593,968
2014-09-08	77.480	77.558	76.060	76.350	23.962	2,388,632
2014-09-05	76.970	77.640	76.600	77.410	24.295	2,771,218
2014-09-04	77.010	77.285	76.455	76.860	24.122	3,608,814
2014-09-03	76.550	77.500	76.550	77.140	24.210	1,775,492
2014-09-02	77.330	77.420	75.890	76.380	23.971	3,919,610
2014-08-29	76.430	77.450	76.360	77.410	24.295	2,707,768
2014-08-28	75.380	76.380	75.220	76.330	23.956	1,704,838
2014-08-27	74.880	75.540	74.560	75.480	23.689	1,859,308
2014-08-26	75.430	75.770	74.320	74.470	23.372	2,575,582
2014-08-25	74.680	75.635	74.600	75.580	23.720	2,382,358
2014-08-22	74.910	75.140	74.080	74.570	23.403	1,873,216
2014-08-21	74.940	75.800	74.540	74.820	23.482	2,399,806

← NewerPage 51 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.