Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	64.420	64.740	63.740	64.020	18.675	1,868,400
2013-03-18	64.780	65.060	64.330	64.460	18.803	1,611,746
2013-03-15	63.330	65.390	63.260	65.230	19.028	3,945,074
2013-03-14	63.710	63.920	63.590	63.640	18.564	2,211,202
2013-03-13	63.450	64.000	63.450	63.680	18.576	1,848,268
2013-03-12	63.550	63.800	63.210	63.470	18.514	1,375,120
2013-03-11	63.280	63.560	63.220	63.520	18.529	1,521,806
2013-03-08	63.590	63.710	62.970	63.430	18.503	1,887,652
2013-03-07	63.720	64.060	63.420	63.520	18.529	1,230,568
2013-03-06	63.730	63.940	63.475	63.650	18.567	1,835,010
2013-03-05	63.200	63.820	63.060	63.580	18.546	2,444,102
2013-03-04	61.950	63.010	61.950	62.950	18.363	1,785,318
2013-03-01	62.210	62.460	61.640	62.120	18.120	2,275,784
2013-02-28	62.140	62.520	61.980	62.260	18.161	2,695,768
2013-02-27	61.740	62.100	61.460	62.020	18.091	1,749,504
2013-02-26	61.880	62.364	61.290	61.540	17.951	2,189,538
2013-02-25	62.240	62.860	61.580	61.580	17.963	2,079,092
2013-02-22	61.610	62.160	61.530	62.050	18.100	1,618,230
2013-02-21	61.530	61.720	61.240	61.520	17.945	1,892,696
2013-02-20	61.790	62.210	61.530	61.550	17.954	2,633,178
2013-02-19	61.700	62.000	61.560	61.780	18.021	2,398,170
2013-02-15	61.600	61.690	61.090	61.450	17.925	3,695,148
2013-02-14	63.100	63.100	61.500	61.800	18.027	5,231,312
2013-02-13	63.930	64.170	63.590	63.660	18.570	2,086,742
2013-02-12	63.790	64.110	63.764	63.930	18.648	1,768,760
2013-02-11	64.420	64.730	64.320	64.620	18.608	5,979,772
2013-02-08	64.980	65.080	63.580	64.470	18.564	7,933,080
2013-02-07	64.880	65.290	64.510	64.960	18.706	1,354,230
2013-02-06	64.740	64.880	64.270	64.880	18.682	2,159,984
2013-02-05	64.570	65.270	64.540	64.980	18.711	2,268,378
2013-02-04	64.700	64.770	64.070	64.100	18.458	1,919,784
2013-02-01	64.810	64.950	64.560	64.840	18.671	1,480,376
2013-01-31	64.460	64.660	64.300	64.600	18.602	2,312,372
2013-01-30	64.910	65.130	64.402	64.590	18.599	1,946,042
2013-01-29	64.260	65.215	64.020	65.050	18.731	1,933,200
2013-01-28	64.560	64.590	64.030	64.450	18.559	1,610,066
2013-01-25	64.000	64.610	63.620	64.590	18.599	1,750,638
2013-01-24	63.760	64.200	63.520	63.840	18.383	2,920,118
2013-01-23	63.880	64.500	63.250	63.910	18.403	2,885,526
2013-01-22	63.900	64.420	63.770	64.370	18.536	1,657,054
2013-01-18	63.330	63.880	63.240	63.870	18.392	1,288,492
2013-01-17	63.250	63.550	63.040	63.270	18.219	1,548,652
2013-01-16	63.080	63.411	62.890	63.070	18.161	1,464,354
2013-01-15	63.000	63.430	62.940	63.350	18.242	1,404,484
2013-01-14	63.140	63.473	63.064	63.210	18.202	1,000,120
2013-01-11	63.530	63.680	62.920	63.070	18.161	2,574,472
2013-01-10	62.900	63.400	62.730	63.370	18.248	1,675,816
2013-01-09	62.700	62.990	62.380	62.730	18.063	2,278,892
2013-01-08	63.320	63.610	62.560	62.840	18.095	2,018,484
2013-01-07	64.160	64.420	62.790	63.340	18.239	2,324,290
2013-01-04	64.470	64.490	63.980	64.430	18.553	1,879,224
2013-01-03	64.840	64.860	64.240	64.440	18.556	2,141,144
2013-01-02	64.520	64.890	64.220	64.750	18.645	1,837,380
2012-12-31	62.550	63.790	62.220	63.750	18.357	2,033,014
2012-12-28	63.160	63.425	62.570	62.580	18.020	1,102,850
2012-12-27	63.400	63.790	62.740	63.450	18.271	1,629,614
2012-12-26	64.310	64.470	63.280	63.400	18.256	1,331,142
2012-12-24	64.640	64.660	63.750	64.370	18.536	616,924
2012-12-21	63.670	64.720	63.670	64.520	18.579	4,555,580
2012-12-20	64.490	64.627	63.820	64.410	18.547	1,470,428

← NewerPage 58 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.