Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 90.750 | 91.240 | 90.050 | 90.470 | 87.689 | 1,627,491 |
| 2025-08-07 | 90.000 | 90.835 | 89.920 | 90.530 | 87.747 | 2,131,647 |
| 2025-08-06 | 90.300 | 91.465 | 89.910 | 90.280 | 87.505 | 2,678,062 |
| 2025-08-05 | 91.740 | 92.400 | 89.895 | 90.400 | 87.621 | 3,800,609 |
| 2025-08-04 | 90.150 | 91.895 | 90.090 | 91.620 | 88.804 | 3,509,774 |
| 2025-08-01 | 90.070 | 90.435 | 89.100 | 89.670 | 86.913 | 2,658,503 |
| 2025-07-31 | 89.690 | 90.640 | 89.160 | 90.430 | 87.650 | 2,965,349 |
| 2025-07-30 | 90.200 | 91.460 | 89.265 | 89.290 | 86.545 | 5,480,984 |
| 2025-07-29 | 87.030 | 88.540 | 86.750 | 88.240 | 85.527 | 3,357,024 |
| 2025-07-28 | 88.170 | 88.295 | 86.490 | 86.680 | 84.015 | 2,814,623 |
| 2025-07-25 | 88.050 | 88.455 | 87.850 | 88.160 | 85.450 | 1,804,825 |
| 2025-07-24 | 88.300 | 88.990 | 87.630 | 88.150 | 85.440 | 2,563,243 |
| 2025-07-23 | 89.080 | 89.350 | 87.600 | 88.120 | 85.411 | 2,539,333 |
| 2025-07-22 | 87.360 | 88.595 | 87.100 | 88.530 | 85.809 | 2,743,610 |
| 2025-07-21 | 86.980 | 87.160 | 86.120 | 87.030 | 84.355 | 2,468,213 |
| 2025-07-18 | 84.910 | 86.460 | 84.760 | 86.400 | 83.744 | 2,512,453 |
| 2025-07-17 | 83.320 | 85.195 | 83.140 | 84.540 | 81.941 | 3,138,171 |
| 2025-07-16 | 82.780 | 83.670 | 82.380 | 83.550 | 80.982 | 2,989,564 |
| 2025-07-15 | 83.000 | 83.610 | 81.910 | 82.870 | 80.323 | 3,368,597 |
| 2025-07-14 | 81.490 | 83.000 | 81.350 | 82.790 | 80.245 | 2,925,443 |
| 2025-07-11 | 81.620 | 82.000 | 80.865 | 81.750 | 79.237 | 1,892,732 |
| 2025-07-10 | 81.200 | 82.350 | 81.060 | 82.120 | 79.596 | 1,675,976 |
| 2025-07-09 | 81.510 | 81.750 | 80.350 | 81.460 | 78.956 | 2,342,202 |
| 2025-07-08 | 81.180 | 81.395 | 80.110 | 80.930 | 78.442 | 2,444,850 |
| 2025-07-07 | 81.830 | 82.060 | 81.070 | 81.720 | 79.208 | 1,744,246 |
| 2025-07-03 | 81.140 | 82.290 | 81.050 | 81.920 | 79.402 | 1,120,750 |
| 2025-07-02 | 82.190 | 82.820 | 80.840 | 81.320 | 78.820 | 2,343,838 |
| 2025-07-01 | 83.100 | 83.230 | 81.645 | 82.530 | 79.993 | 3,198,244 |
| 2025-06-30 | 82.330 | 83.170 | 82.130 | 83.120 | 80.565 | 2,526,734 |
| 2025-06-27 | 82.020 | 83.090 | 81.640 | 82.480 | 79.944 | 3,236,559 |
| 2025-06-26 | 81.470 | 82.230 | 81.350 | 81.860 | 79.344 | 2,281,372 |
| 2025-06-25 | 82.580 | 82.830 | 81.145 | 81.320 | 78.820 | 2,499,337 |
| 2025-06-24 | 82.860 | 83.700 | 82.675 | 82.970 | 80.419 | 3,003,936 |
| 2025-06-23 | 81.240 | 82.670 | 81.240 | 82.610 | 80.070 | 2,567,153 |
| 2025-06-20 | 81.220 | 82.050 | 80.870 | 80.970 | 78.481 | 7,933,946 |
| 2025-06-18 | 81.170 | 81.480 | 80.495 | 80.920 | 78.432 | 2,723,754 |
| 2025-06-17 | 81.530 | 81.624 | 80.680 | 80.980 | 78.491 | 1,905,254 |
| 2025-06-16 | 83.010 | 83.220 | 81.370 | 81.730 | 79.218 | 2,147,505 |
| 2025-06-13 | 82.830 | 83.100 | 81.770 | 82.070 | 79.547 | 2,540,296 |
| 2025-06-12 | 82.230 | 83.390 | 81.870 | 83.290 | 80.730 | 2,575,008 |
| 2025-06-11 | 82.330 | 82.965 | 81.790 | 82.150 | 79.625 | 2,534,993 |
| 2025-06-10 | 82.820 | 83.120 | 81.480 | 82.210 | 79.683 | 3,124,265 |
| 2025-06-09 | 82.010 | 83.780 | 81.550 | 82.810 | 80.264 | 3,315,131 |
| 2025-06-06 | 82.140 | 82.600 | 81.530 | 82.150 | 79.625 | 2,381,510 |
| 2025-06-05 | 82.010 | 82.345 | 81.300 | 81.800 | 79.285 | 1,735,283 |
| 2025-06-04 | 82.770 | 83.290 | 81.640 | 81.890 | 79.373 | 1,817,658 |
| 2025-06-03 | 84.200 | 84.210 | 81.670 | 82.930 | 80.381 | 2,376,455 |
| 2025-06-02 | 82.620 | 83.380 | 81.890 | 83.140 | 80.584 | 2,577,247 |
| 2025-05-30 | 81.970 | 83.450 | 81.500 | 83.280 | 80.720 | 4,051,049 |
| 2025-05-29 | 81.725 | 82.700 | 81.240 | 82.360 | 79.828 | 1,805,708 |
| 2025-05-28 | 82.620 | 82.835 | 81.395 | 81.810 | 79.295 | 1,952,361 |
| 2025-05-27 | 83.620 | 83.620 | 82.080 | 82.780 | 80.235 | 2,406,131 |
| 2025-05-23 | 82.040 | 82.905 | 80.980 | 82.820 | 80.274 | 1,945,206 |
| 2025-05-22 | 82.280 | 82.360 | 80.600 | 81.280 | 78.781 | 1,905,375 |
| 2025-05-21 | 84.280 | 84.420 | 82.440 | 82.570 | 80.032 | 2,415,383 |
| 2025-05-20 | 82.490 | 84.630 | 82.280 | 84.330 | 81.738 | 3,736,911 |
| 2025-05-19 | 82.760 | 83.150 | 82.310 | 83.010 | 80.458 | 2,490,464 |
| 2025-05-16 | 82.030 | 83.150 | 81.775 | 83.140 | 80.584 | 2,444,488 |
| 2025-05-15 | 80.930 | 82.550 | 80.825 | 81.820 | 79.305 | 5,058,115 |
| 2025-05-14 | 81.360 | 81.360 | 79.400 | 80.510 | 78.035 | 3,728,295 |
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.