Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-02	62.060	62.320	61.650	62.280	18.858	3,157,572
2013-11-29	61.770	62.270	61.620	61.890	18.740	1,115,528
2013-11-27	61.950	62.230	61.600	61.750	18.697	2,270,174
2013-11-26	62.500	62.660	61.825	62.000	18.773	3,039,902
2013-11-25	62.680	62.940	62.403	62.520	18.930	1,728,894
2013-11-22	62.750	62.880	62.390	62.530	18.933	2,370,400
2013-11-21	63.160	63.200	62.810	62.880	19.039	2,023,116
2013-11-20	63.620	63.620	62.800	62.830	19.024	2,719,730
2013-11-19	63.640	63.710	63.060	63.280	19.160	1,980,780
2013-11-18	63.870	63.910	63.500	63.550	19.242	1,990,498
2013-11-15	63.290	63.870	63.160	63.670	19.279	2,341,064
2013-11-14	63.000	63.550	62.810	63.430	19.206	1,786,072
2013-11-13	62.550	62.800	62.020	62.790	19.012	2,181,430
2013-11-12	63.200	63.290	62.610	63.010	19.079	3,535,388
2013-11-11	63.740	63.740	62.940	63.220	19.142	3,889,546
2013-11-08	64.210	64.430	63.320	64.420	19.506	2,130,900
2013-11-07	65.160	65.420	64.360	64.400	19.500	2,735,000
2013-11-06	64.360	65.090	64.220	64.900	19.651	2,856,422
2013-11-05	64.130	64.420	63.820	64.010	19.381	3,251,056
2013-11-04	65.420	65.489	64.690	64.970	19.421	2,747,702
2013-11-01	64.920	65.280	64.770	65.140	19.472	2,428,660
2013-10-31	65.310	65.380	64.380	64.720	19.346	3,039,146
2013-10-30	66.210	66.530	65.300	65.460	19.567	3,416,156
2013-10-29	67.690	67.690	65.500	66.060	19.747	7,002,248
2013-10-28	68.140	68.560	67.820	68.110	20.359	3,085,830
2013-10-25	67.990	68.310	67.360	68.270	20.407	2,060,928
2013-10-24	68.090	68.280	67.490	68.100	20.356	2,072,168
2013-10-23	67.360	68.630	67.330	68.130	20.365	3,234,510
2013-10-22	66.260	67.650	66.160	67.530	20.186	2,496,212
2013-10-21	66.380	66.780	65.750	66.140	19.771	1,793,010
2013-10-18	66.660	66.740	66.040	66.350	19.833	2,531,094
2013-10-17	64.950	66.740	64.470	66.590	19.905	2,327,408
2013-10-16	64.070	65.040	64.070	65.020	19.436	2,458,756
2013-10-15	64.860	64.908	63.580	63.670	19.032	2,391,846
2013-10-14	65.130	65.270	64.050	64.860	19.388	1,518,142
2013-10-11	64.940	65.370	64.770	65.300	19.519	1,253,610
2013-10-10	64.500	65.300	63.690	65.110	19.463	2,248,362
2013-10-09	63.730	65.260	63.300	64.210	19.194	2,981,818
2013-10-08	63.350	64.150	63.250	63.550	18.996	1,613,676
2013-10-07	63.180	63.920	63.160	63.450	18.966	1,312,888
2013-10-04	63.410	63.620	63.290	63.480	18.975	2,206,026
2013-10-03	63.720	63.818	63.100	63.510	18.984	2,290,858
2013-10-02	63.510	64.135	63.030	64.030	19.140	2,458,348
2013-10-01	63.390	64.000	63.200	63.680	19.035	1,752,648
2013-09-30	63.020	63.650	62.950	63.190	18.889	2,019,946
2013-09-27	63.450	64.020	63.000	63.320	18.928	1,054,728
2013-09-26	63.730	64.180	63.435	63.620	19.017	1,777,924
2013-09-25	64.080	64.300	63.510	63.630	19.020	1,771,070
2013-09-24	64.270	64.840	63.910	63.980	19.125	2,019,066
2013-09-23	63.350	64.930	63.220	64.440	19.262	2,273,586
2013-09-20	65.000	65.140	63.390	63.630	19.020	3,039,874
2013-09-19	65.640	65.800	64.690	65.020	19.436	1,483,658
2013-09-18	63.960	65.831	63.700	65.670	19.630	2,456,562
2013-09-17	63.880	64.180	63.600	63.800	19.071	1,318,758
2013-09-16	63.880	64.340	63.400	63.770	19.062	2,795,354
2013-09-13	62.810	63.500	62.710	63.090	18.859	2,374,458
2013-09-12	62.940	63.030	62.190	62.290	18.620	1,674,156
2013-09-11	63.120	63.120	62.110	62.870	18.793	4,457,224
2013-09-10	63.230	63.270	62.563	63.270	18.913	2,556,142
2013-09-09	62.850	63.130	62.400	63.030	18.841	2,203,782

← NewerPage 55 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.