Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	62.850	63.130	62.400	63.030	18.841	2,203,782
2013-09-06	62.410	63.270	62.410	62.920	18.808	3,293,558
2013-09-05	62.030	62.590	61.950	62.040	18.545	2,305,026
2013-09-04	62.400	62.595	61.660	62.150	18.578	2,883,820
2013-09-03	63.480	63.635	62.435	62.540	18.694	2,594,658
2013-08-30	63.310	63.779	63.010	63.230	18.901	2,413,522
2013-08-29	62.710	63.210	62.310	63.020	18.838	3,252,580
2013-08-28	62.590	62.870	61.880	62.310	18.626	2,924,166
2013-08-27	62.480	63.330	62.250	62.560	18.700	3,653,248
2013-08-26	63.900	64.150	62.870	63.070	18.853	2,540,722
2013-08-23	63.550	64.350	63.460	63.940	19.113	1,491,430
2013-08-22	62.990	63.810	62.750	63.340	18.934	1,882,530
2013-08-21	63.850	63.850	62.920	62.950	18.817	2,656,168
2013-08-20	63.560	64.570	63.548	63.990	19.128	2,520,972
2013-08-19	64.580	64.780	63.370	63.540	18.993	2,721,958
2013-08-16	65.720	65.720	64.290	64.590	19.307	5,976,956
2013-08-15	65.430	66.150	65.430	65.760	19.657	3,334,638
2013-08-14	66.490	66.490	65.300	66.230	19.797	3,070,514
2013-08-13	66.080	66.550	65.530	65.710	19.642	3,092,078
2013-08-12	66.770	66.890	65.580	66.140	19.771	3,424,712
2013-08-09	69.160	70.050	66.500	66.900	19.998	7,120,894
2013-08-08	68.770	69.690	68.520	69.160	20.673	2,804,684
2013-08-07	66.750	69.100	66.500	68.770	20.557	4,288,932
2013-08-06	66.550	67.050	66.470	66.860	19.986	4,278,472
2013-08-05	68.110	68.170	67.480	67.530	19.938	2,277,678
2013-08-02	67.920	68.270	67.740	68.190	20.133	1,842,288
2013-08-01	67.760	68.200	67.380	67.890	20.044	2,652,382
2013-07-31	69.380	69.850	67.340	67.500	19.929	4,623,498
2013-07-30	70.760	71.770	69.100	69.600	20.549	4,668,496
2013-07-29	70.040	70.880	70.040	70.530	20.824	7,407,850
2013-07-26	70.020	70.320	69.490	70.130	20.706	11,567,226
2013-07-25	70.160	70.590	69.490	70.090	20.694	11,726,368
2013-07-24	72.170	72.170	70.020	70.420	20.791	2,487,444
2013-07-23	72.290	72.595	71.550	72.330	21.355	1,899,468
2013-07-22	71.940	72.580	71.900	72.350	21.361	1,841,704
2013-07-19	71.720	72.190	71.260	71.910	21.231	2,067,560
2013-07-18	70.870	71.800	70.870	71.770	21.190	1,986,158
2013-07-17	71.420	71.520	70.450	70.640	20.856	1,274,986
2013-07-16	71.440	71.720	70.640	71.020	20.968	1,720,866
2013-07-15	70.980	71.970	70.795	71.600	21.140	2,173,856
2013-07-12	71.290	71.290	70.435	70.890	20.930	1,462,022
2013-07-11	70.320	71.320	70.300	71.310	21.054	1,975,304
2013-07-10	69.130	70.010	68.749	69.700	20.579	1,739,926
2013-07-09	69.370	69.710	68.350	69.140	20.413	3,612,826
2013-07-08	68.290	69.110	68.040	68.950	20.357	1,744,568
2013-07-05	69.240	69.290	67.425	68.060	20.094	1,726,940
2013-07-03	69.060	69.633	68.871	69.290	20.458	1,256,148
2013-07-02	69.300	70.183	69.040	69.350	20.475	2,529,124
2013-07-01	69.940	70.000	68.840	69.340	20.472	2,473,410
2013-06-28	69.900	70.110	69.260	69.680	20.573	2,641,280
2013-06-27	70.390	71.590	69.910	70.050	20.682	2,671,644
2013-06-26	69.470	70.520	69.185	70.280	20.750	2,064,172
2013-06-25	68.600	69.590	68.110	69.160	20.419	2,361,528
2013-06-24	67.550	68.540	66.900	68.110	20.109	2,515,502
2013-06-21	66.644	68.420	66.310	68.130	20.115	3,942,762
2013-06-20	67.840	68.100	66.250	66.370	19.595	2,656,892
2013-06-19	69.220	70.100	68.250	68.250	20.151	2,178,246
2013-06-18	68.570	69.560	68.170	69.170	20.422	1,706,832
2013-06-17	68.670	69.750	68.210	68.620	20.260	2,207,836
2013-06-14	68.700	69.370	68.410	68.470	20.215	1,875,036

← NewerPage 56 of 79 · 4,732 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.