Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-02-28	63.890	64.160	63.630	63.820	19.579	3,071,652
2014-02-27	63.860	64.200	63.530	63.760	19.561	1,966,192
2014-02-26	64.710	64.790	64.005	64.070	19.656	1,540,386
2014-02-25	64.400	64.580	64.020	64.110	19.668	2,781,502
2014-02-24	64.860	65.050	64.120	64.120	19.671	1,887,754
2014-02-21	64.950	65.310	64.440	64.450	19.773	2,739,066
2014-02-20	64.450	65.300	64.450	65.050	19.957	2,757,512
2014-02-19	64.460	65.340	64.190	64.460	19.776	3,385,568
2014-02-18	64.520	65.180	64.426	64.910	19.914	3,889,724
2014-02-14	64.250	64.660	64.100	64.490	19.785	2,955,828
2014-02-13	63.220	64.580	63.220	64.430	19.767	4,652,100
2014-02-12	62.530	63.665	62.530	63.560	19.500	4,714,020
2014-02-11	63.430	63.520	61.670	62.580	19.199	5,869,596
2014-02-10	63.420	63.930	63.060	63.600	19.257	3,751,056
2014-02-07	63.810	63.900	63.190	63.560	19.245	3,474,370
2014-02-06	62.610	63.840	62.550	63.750	19.303	6,719,708
2014-02-05	62.420	62.870	62.010	62.580	18.948	3,915,274
2014-02-04	63.210	63.270	62.300	62.470	18.915	3,568,346
2014-02-03	63.230	63.920	62.605	62.720	18.991	3,789,030
2014-01-31	62.580	63.490	62.530	63.030	19.085	3,574,146
2014-01-30	61.760	63.380	61.550	63.170	19.127	5,245,892
2014-01-29	60.960	62.010	60.960	61.540	18.634	3,871,310
2014-01-28	61.250	61.660	60.870	61.120	18.506	3,347,500
2014-01-27	61.460	61.840	61.210	61.290	18.558	3,584,800
2014-01-24	61.500	62.350	61.150	61.280	18.555	2,600,312
2014-01-23	61.270	61.790	60.990	61.710	18.685	3,048,048
2014-01-22	62.150	62.490	61.340	61.550	18.637	3,607,914
2014-01-21	61.990	62.100	61.540	61.990	18.770	2,791,106
2014-01-17	61.600	61.770	61.310	61.610	18.655	1,865,184
2014-01-16	61.230	61.570	61.090	61.380	18.585	2,200,552
2014-01-15	61.270	61.440	60.670	61.160	18.519	4,003,902
2014-01-14	60.890	61.360	60.830	61.140	18.512	4,137,788
2014-01-13	61.230	61.450	60.550	60.620	18.355	3,976,184
2014-01-10	60.920	62.180	60.820	61.060	18.488	5,321,928
2014-01-09	61.030	61.090	60.520	60.520	18.325	3,257,126
2014-01-08	61.140	61.280	60.600	60.850	18.425	3,999,566
2014-01-07	60.830	61.300	60.670	61.250	18.546	2,993,224
2014-01-06	60.610	60.940	60.400	60.670	18.370	3,979,718
2014-01-03	61.050	61.460	60.640	61.030	18.479	3,496,526
2014-01-02	63.350	63.390	61.710	61.840	18.724	2,413,290
2013-12-31	63.330	63.550	63.000	63.270	19.157	1,931,550
2013-12-30	63.130	63.440	62.941	63.320	19.173	2,305,264
2013-12-27	62.480	62.870	62.370	62.830	19.024	1,462,886
2013-12-26	62.630	62.970	62.270	62.370	18.885	1,166,416
2013-12-24	62.490	63.080	62.360	62.730	18.994	791,740
2013-12-23	62.740	63.080	62.280	62.540	18.936	2,550,508
2013-12-20	61.690	62.570	61.670	62.490	18.921	5,711,620
2013-12-19	62.000	62.115	61.130	61.560	18.640	1,972,510
2013-12-18	61.530	62.420	60.770	62.210	18.836	2,446,026
2013-12-17	61.720	61.900	61.310	61.650	18.667	2,418,548
2013-12-16	61.290	62.160	61.280	61.890	18.740	3,347,266
2013-12-13	61.280	61.430	60.570	61.200	18.531	2,484,824
2013-12-12	60.850	61.670	60.840	61.220	18.537	3,101,796
2013-12-11	60.640	61.280	60.420	60.850	18.425	5,005,750
2013-12-10	62.110	62.195	60.220	61.300	18.561	9,257,782
2013-12-09	62.810	62.990	62.120	62.400	18.894	2,634,584
2013-12-06	62.560	63.340	62.400	63.010	19.079	2,326,230
2013-12-05	62.030	62.290	61.750	62.240	18.846	2,430,316
2013-12-04	61.670	62.390	61.600	62.160	18.821	1,975,840
2013-12-03	62.010	62.150	61.550	61.970	18.764	3,259,160

← NewerPage 54 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.