Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	67.680	68.930	67.180	68.880	20.337	1,900,142
2013-06-12	69.050	69.230	67.300	67.710	19.991	2,215,030
2013-06-11	69.120	69.540	68.640	68.660	20.272	1,584,380
2013-06-10	69.290	69.880	68.750	69.570	20.540	3,215,350
2013-06-07	68.270	68.980	67.490	68.190	20.133	2,214,152
2013-06-06	67.480	68.110	67.090	68.010	20.080	1,783,600
2013-06-05	68.050	68.210	67.230	67.390	19.897	2,051,236
2013-06-04	69.550	69.680	68.130	68.240	20.148	3,056,400
2013-06-03	69.180	70.480	68.160	69.710	20.582	2,902,540
2013-05-31	69.070	70.480	68.880	68.880	20.337	2,509,116
2013-05-30	68.810	70.210	68.810	69.100	20.401	2,244,160
2013-05-29	68.990	69.250	68.350	68.590	20.251	3,415,242
2013-05-28	68.730	70.660	68.540	69.500	20.520	4,280,586
2013-05-24	68.870	69.170	68.410	68.940	20.354	1,546,830
2013-05-23	68.110	69.120	67.590	68.920	20.348	2,246,610
2013-05-22	70.230	70.820	68.680	69.070	20.393	2,397,218
2013-05-21	70.760	70.760	69.890	70.300	20.756	2,353,090
2013-05-20	71.000	71.130	70.300	70.600	20.844	2,459,438
2013-05-17	69.800	71.300	69.630	71.140	21.004	4,562,664
2013-05-16	69.420	70.175	68.900	69.670	20.570	3,546,890
2013-05-15	67.990	70.450	67.900	69.610	20.552	6,307,810
2013-05-14	67.340	68.200	67.190	68.080	20.100	2,760,278
2013-05-13	67.210	67.610	66.860	67.290	19.867	1,727,768
2013-05-10	67.010	67.570	66.720	67.490	19.926	1,842,592
2013-05-09	68.110	68.166	66.840	67.000	19.781	2,303,836
2013-05-08	68.800	69.110	67.710	68.050	20.091	2,719,460
2013-05-07	68.260	69.130	68.100	68.770	20.304	2,502,124
2013-05-06	71.010	71.240	68.980	69.130	20.165	3,351,558
2013-05-03	71.880	71.980	70.680	71.100	20.740	2,404,006
2013-05-02	71.360	71.830	70.960	71.570	20.877	2,175,136
2013-05-01	71.220	72.100	70.960	71.390	20.825	3,258,364
2013-04-30	70.720	71.810	70.540	71.230	20.778	2,672,582
2013-04-29	69.470	70.880	69.260	70.860	20.670	7,337,290
2013-04-26	68.640	69.440	68.640	69.110	20.159	7,627,608
2013-04-25	70.140	70.190	68.240	68.620	20.017	8,849,924
2013-04-24	69.540	70.170	69.300	70.120	20.454	2,551,438
2013-04-23	69.960	69.960	68.730	69.500	20.273	3,761,996
2013-04-22	69.650	69.940	69.200	69.690	20.329	2,099,374
2013-04-19	70.520	70.700	69.080	69.710	20.334	4,634,510
2013-04-18	69.530	70.380	69.530	70.290	20.504	3,243,270
2013-04-17	69.230	69.510	68.760	69.200	20.186	2,437,942
2013-04-16	69.180	69.760	68.830	69.530	20.282	2,205,084
2013-04-15	69.390	69.970	68.650	68.650	20.025	2,012,752
2013-04-12	68.960	69.700	68.915	69.700	20.332	2,525,794
2013-04-11	68.260	69.140	67.810	69.050	20.142	2,570,362
2013-04-10	67.920	68.340	67.840	68.260	19.912	3,403,728
2013-04-09	67.860	67.960	67.560	67.650	19.734	1,919,382
2013-04-08	67.300	67.890	67.000	67.860	19.795	2,465,576
2013-04-05	66.350	67.470	66.161	67.280	19.626	2,806,776
2013-04-04	65.010	66.560	65.000	66.520	19.404	3,345,588
2013-04-03	64.190	65.190	63.950	65.000	18.961	4,301,944
2013-04-02	63.670	64.350	63.510	64.030	18.678	2,394,594
2013-04-01	63.370	63.480	63.120	63.390	18.491	1,042,366
2013-03-28	63.000	63.410	62.730	63.240	18.447	1,762,536
2013-03-27	62.370	63.000	62.290	62.940	18.360	1,823,818
2013-03-26	61.920	62.750	61.830	62.690	18.287	4,379,484
2013-03-25	62.430	62.650	61.420	61.670	17.989	3,290,982
2013-03-22	62.940	62.997	62.100	62.380	18.196	3,450,668
2013-03-21	63.700	63.930	62.750	62.920	18.354	2,202,604
2013-03-20	64.290	64.300	63.800	63.970	18.660	3,150,928

← NewerPage 57 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.