Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-27	74.470	74.605	73.821	74.110	22.993	2,759,868
2014-05-23	74.020	74.260	73.850	74.060	22.977	1,963,286
2014-05-22	73.460	74.350	73.420	74.040	22.971	3,211,606
2014-05-21	73.510	73.660	73.000	73.650	22.850	3,215,124
2014-05-20	73.150	73.760	73.070	73.490	22.801	2,909,532
2014-05-19	74.440	74.520	73.100	73.150	22.695	3,001,942
2014-05-16	74.180	74.620	74.010	74.520	23.120	2,922,402
2014-05-15	74.300	74.420	73.620	74.290	23.049	5,207,440
2014-05-14	73.460	74.290	73.350	74.270	23.043	4,227,560
2014-05-13	73.620	73.780	72.785	73.410	22.776	4,743,972
2014-05-12	74.700	75.040	74.070	74.380	22.819	5,625,468
2014-05-09	74.720	75.285	74.370	74.610	22.890	3,321,540
2014-05-08	74.980	75.070	74.330	74.790	22.945	5,446,148
2014-05-07	73.360	75.200	73.210	75.160	23.058	5,387,498
2014-05-06	73.210	73.720	73.000	73.130	22.436	4,307,676
2014-05-05	72.220	73.130	72.070	73.130	22.436	3,109,086
2014-05-02	72.670	72.970	71.680	72.240	22.163	3,212,314
2014-05-01	72.690	73.250	72.085	72.960	22.384	3,354,236
2014-04-30	73.200	73.920	72.460	72.500	22.242	5,729,536
2014-04-29	73.130	73.710	72.630	72.890	22.362	5,011,820
2014-04-28	71.900	73.030	71.660	72.820	22.341	5,908,866
2014-04-25	71.210	71.950	71.130	71.840	22.040	4,003,286
2014-04-24	71.400	71.580	70.350	71.420	21.911	4,026,560
2014-04-23	71.210	71.800	70.940	71.020	21.788	3,575,474
2014-04-22	71.060	71.420	70.640	71.020	21.788	3,791,364
2014-04-21	71.160	71.770	70.910	71.080	21.807	3,024,154
2014-04-17	72.090	72.430	71.070	71.260	21.862	3,722,164
2014-04-16	72.240	73.270	71.690	72.010	22.092	5,805,270
2014-04-15	72.230	72.580	71.240	71.970	22.080	7,591,534
2014-04-14	70.550	71.040	70.260	70.950	21.767	5,063,908
2014-04-11	70.100	71.000	70.100	70.350	21.583	3,617,236
2014-04-10	70.420	70.890	70.000	70.100	21.506	3,348,154
2014-04-09	70.450	71.120	69.590	70.280	21.561	5,929,886
2014-04-08	69.100	70.260	68.790	70.190	21.534	4,644,102
2014-04-07	69.000	69.780	68.870	69.140	21.212	3,439,138
2014-04-04	68.300	69.920	68.150	69.070	21.190	5,621,644
2014-04-03	67.170	68.140	66.820	68.100	20.893	3,498,122
2014-04-02	67.010	67.470	66.410	67.110	20.589	2,436,432
2014-04-01	66.810	67.160	66.510	67.060	20.573	2,836,598
2014-03-31	66.780	67.020	66.380	66.850	20.509	2,740,770
2014-03-28	66.680	66.809	66.120	66.650	20.448	1,835,608
2014-03-27	66.040	66.640	65.560	66.600	20.432	2,345,954
2014-03-26	66.120	66.220	65.670	65.770	20.178	1,687,322
2014-03-25	66.200	66.360	65.420	66.090	20.276	2,073,564
2014-03-24	66.200	66.630	65.830	66.070	20.270	3,120,392
2014-03-21	65.090	66.690	64.970	66.030	20.257	5,420,722
2014-03-20	64.400	64.750	63.870	64.750	19.865	2,332,754
2014-03-19	65.190	65.620	64.220	64.570	19.810	2,276,626
2014-03-18	65.270	65.450	65.000	65.010	19.945	1,879,878
2014-03-17	64.610	65.200	64.090	65.200	20.003	2,008,448
2014-03-14	64.250	64.930	64.100	64.580	19.813	2,779,968
2014-03-13	63.120	64.480	63.080	64.420	19.764	3,926,074
2014-03-12	62.170	63.000	62.090	63.000	19.328	3,142,430
2014-03-11	62.400	62.490	61.960	62.310	19.116	2,607,226
2014-03-10	62.480	62.650	62.070	62.250	19.098	3,018,202
2014-03-07	62.300	62.650	61.820	62.560	19.193	3,366,650
2014-03-06	63.100	63.355	62.130	62.380	19.138	2,812,714
2014-03-05	63.530	63.560	62.813	63.030	19.337	2,878,426
2014-03-04	63.710	63.760	63.220	63.440	19.463	3,542,036
2014-03-03	63.600	63.890	63.250	63.280	19.414	3,101,234

← NewerPage 53 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.