Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-20	74.110	75.180	73.640	75.110	23.573	4,383,410
2014-08-19	72.890	73.970	72.800	73.960	23.212	2,240,314
2014-08-18	72.900	73.200	72.570	72.750	22.832	1,567,820
2014-08-15	73.010	73.640	72.350	72.820	22.854	2,510,392
2014-08-14	71.850	73.220	71.850	73.010	22.914	3,334,030
2014-08-13	71.460	72.090	71.140	71.920	22.572	3,128,612
2014-08-12	71.550	71.865	71.260	71.420	22.415	2,256,934
2014-08-11	72.650	73.350	72.445	72.550	22.509	2,697,904
2014-08-08	71.750	72.720	71.750	72.680	22.549	2,573,028
2014-08-07	71.050	71.910	71.050	71.570	22.205	2,895,930
2014-08-06	71.900	71.920	70.700	70.820	21.972	5,048,094
2014-08-05	72.180	73.080	71.815	72.120	22.375	4,835,718
2014-08-04	72.920	72.980	71.120	72.430	22.472	8,044,610
2014-08-01	72.880	73.620	72.760	72.990	22.645	3,105,028
2014-07-31	73.910	74.110	72.810	72.830	22.596	2,647,812
2014-07-30	75.010	75.510	73.560	74.160	23.008	4,205,784
2014-07-29	76.460	76.460	74.440	74.990	23.266	4,644,728
2014-07-28	75.530	76.690	75.400	76.350	23.688	3,814,272
2014-07-25	76.390	76.780	75.365	75.480	23.418	2,899,706
2014-07-24	75.460	76.430	75.460	76.350	23.688	4,278,370
2014-07-23	76.120	76.270	75.570	75.640	23.468	4,620,906
2014-07-22	77.510	77.850	75.970	76.000	23.579	4,355,590
2014-07-21	77.050	77.475	76.710	77.350	23.998	3,012,022
2014-07-18	77.000	77.270	75.950	77.220	23.958	3,088,282
2014-07-17	77.150	77.610	76.190	76.270	23.663	3,517,922
2014-07-16	77.620	78.010	77.110	77.950	24.184	3,277,448
2014-07-15	77.410	77.630	77.000	77.530	24.054	3,244,700
2014-07-14	78.400	78.440	77.180	77.200	23.952	2,664,342
2014-07-11	78.660	78.940	77.870	78.020	24.206	2,154,730
2014-07-10	77.500	78.830	77.430	78.700	24.417	3,235,652
2014-07-09	78.470	78.900	77.370	77.970	24.190	3,303,324
2014-07-08	78.470	79.170	78.270	78.470	24.346	3,563,158
2014-07-07	77.190	78.530	77.190	78.400	24.324	4,488,642
2014-07-03	78.210	78.395	76.970	76.970	23.880	4,174,734
2014-07-02	81.220	81.300	78.080	78.660	24.405	6,145,996
2014-07-01	81.880	82.480	81.210	81.300	25.224	2,825,632
2014-06-30	81.320	82.300	81.150	82.090	25.469	2,532,236
2014-06-27	80.570	81.300	80.300	81.180	25.186	2,920,704
2014-06-26	81.150	81.330	80.660	80.860	25.087	2,272,334
2014-06-25	80.510	81.230	80.400	81.170	25.183	2,181,598
2014-06-24	80.470	80.910	80.385	80.450	24.960	3,404,722
2014-06-23	80.730	80.820	79.790	80.540	24.988	3,144,938
2014-06-20	81.000	81.530	80.700	80.830	25.078	4,327,040
2014-06-19	80.200	80.940	80.110	80.790	25.065	3,300,660
2014-06-18	78.520	80.205	78.430	80.170	24.873	3,014,878
2014-06-17	78.440	78.810	77.775	78.520	24.361	2,234,226
2014-06-16	78.200	79.270	78.100	79.010	24.513	3,945,460
2014-06-13	77.770	78.260	77.137	78.200	24.262	2,060,260
2014-06-12	77.380	77.955	76.600	77.850	24.153	3,214,760
2014-06-11	78.280	78.430	77.250	77.420	24.020	3,430,902
2014-06-10	78.650	78.810	77.830	78.280	24.287	2,813,596
2014-06-09	78.140	78.800	78.060	78.690	24.414	2,806,888
2014-06-06	79.110	79.130	78.320	78.410	24.327	3,461,288
2014-06-05	78.420	78.800	77.760	78.610	24.389	5,121,404
2014-06-04	76.130	76.650	75.890	76.610	23.769	2,581,570
2014-06-03	75.750	76.270	75.420	76.220	23.648	4,067,682
2014-06-02	75.560	76.040	75.460	75.770	23.508	3,525,104
2014-05-30	75.400	75.690	74.980	75.420	23.399	4,473,848
2014-05-29	74.510	75.550	74.380	75.530	23.433	3,736,676
2014-05-28	74.180	74.680	73.850	74.620	23.151	2,407,956

← NewerPage 52 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.