Entergy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-19	65.250	65.380	64.200	64.260	18.504	1,767,260
2012-12-18	64.350	65.595	64.200	65.380	18.826	4,229,668
2012-12-17	63.720	64.590	63.690	64.350	18.530	2,392,734
2012-12-14	63.610	63.810	63.340	63.400	18.256	1,316,696
2012-12-13	63.780	63.950	63.360	63.570	18.305	1,070,766
2012-12-12	64.030	64.460	63.700	63.760	18.360	1,793,544
2012-12-11	63.960	64.430	63.810	64.080	18.452	1,512,652
2012-12-10	63.820	63.990	63.590	63.900	18.400	1,104,714
2012-12-07	63.760	64.056	63.610	63.940	18.412	1,133,216
2012-12-06	63.790	64.080	63.630	63.730	18.351	1,670,086
2012-12-05	62.970	64.080	62.685	63.740	18.354	2,432,776
2012-12-04	63.450	63.620	62.790	62.960	18.130	1,711,254
2012-12-03	63.550	63.660	62.540	63.390	18.253	2,416,772
2012-11-30	63.410	63.740	63.210	63.540	18.297	2,327,768
2012-11-29	63.610	63.620	62.940	63.520	18.291	2,019,904
2012-11-28	62.310	63.460	62.200	63.440	18.268	3,648,454
2012-11-27	62.650	62.890	62.205	62.230	17.919	2,655,782
2012-11-26	61.780	62.820	61.560	62.500	17.997	2,500,566
2012-11-23	62.350	62.488	61.550	62.040	17.865	964,572
2012-11-21	62.500	62.790	61.730	62.280	17.934	1,927,302
2012-11-20	62.620	62.731	61.950	62.500	17.997	1,917,732
2012-11-19	63.150	63.390	62.280	62.550	18.012	2,586,588
2012-11-16	63.100	63.480	62.320	62.860	18.101	3,535,146
2012-11-15	63.350	63.710	62.530	63.000	18.141	2,028,228
2012-11-14	64.310	64.410	63.230	63.350	18.242	2,403,324
2012-11-13	64.110	65.080	63.870	64.290	18.513	1,934,474
2012-11-12	65.010	65.130	64.170	64.200	18.487	1,773,076
2012-11-09	64.850	65.160	64.600	64.900	18.688	3,173,732
2012-11-08	65.300	65.990	64.920	65.000	18.717	2,975,078
2012-11-07	66.780	66.780	65.180	65.260	18.792	3,140,510
2012-11-06	67.490	67.490	65.690	66.900	19.264	5,353,954
2012-11-05	68.970	70.220	65.880	67.900	19.313	6,709,420
2012-11-02	72.800	72.840	71.100	71.230	20.260	4,116,918
2012-11-01	72.790	72.850	72.150	72.350	20.579	2,106,122
2012-10-31	72.470	72.980	72.000	72.580	20.644	2,618,428
2012-10-26	70.350	72.110	69.907	72.100	20.508	4,113,408
2012-10-25	70.380	70.550	69.800	70.420	20.030	1,275,946
2012-10-24	70.310	70.410	69.860	69.940	19.893	979,996
2012-10-23	70.630	70.720	69.970	70.310	19.999	1,379,772
2012-10-22	70.710	71.180	70.460	71.130	20.232	1,341,858
2012-10-19	71.760	71.900	71.074	71.230	20.260	1,500,612
2012-10-18	71.160	71.810	70.940	71.760	20.411	1,140,352
2012-10-17	70.680	71.320	70.120	71.180	20.246	1,151,238
2012-10-16	70.250	70.700	70.020	70.450	20.038	933,178
2012-10-15	69.500	70.110	69.280	70.010	19.913	1,294,370
2012-10-12	70.510	70.770	69.640	69.950	19.896	1,946,550
2012-10-11	70.670	71.440	70.180	70.630	20.090	1,757,890
2012-10-10	70.650	70.756	70.090	70.290	19.993	767,044
2012-10-09	70.460	70.850	70.290	70.690	20.107	1,145,566
2012-10-08	70.410	70.750	70.090	70.620	20.087	678,976
2012-10-05	70.900	71.000	70.310	70.480	20.047	918,620
2012-10-04	69.990	70.950	69.932	70.710	20.112	1,659,386
2012-10-03	69.500	70.230	69.400	69.780	19.848	1,387,004
2012-10-02	69.590	69.690	69.024	69.400	19.740	940,150
2012-10-01	69.590	69.840	69.110	69.230	19.691	1,180,306
2012-09-28	69.000	69.460	68.700	69.300	19.711	1,552,506
2012-09-27	69.450	69.600	68.965	69.150	19.669	1,325,104
2012-09-26	69.200	69.850	69.200	69.380	19.734	1,397,050
2012-09-25	69.350	69.940	69.150	69.160	19.671	1,515,396
2012-09-24	68.480	69.580	68.303	69.280	19.706	1,611,216

← NewerPage 59 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.