Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 81.430 | 82.100 | 80.560 | 80.890 | 78.403 | 3,921,657 |
| 2025-05-12 | 83.000 | 83.130 | 81.060 | 81.270 | 78.772 | 4,294,066 |
| 2025-05-09 | 83.650 | 83.890 | 82.465 | 82.920 | 80.371 | 2,170,834 |
| 2025-05-08 | 84.040 | 84.230 | 83.149 | 83.310 | 80.749 | 4,275,668 |
| 2025-05-07 | 83.500 | 84.960 | 83.370 | 84.240 | 81.650 | 4,369,156 |
| 2025-05-06 | 83.830 | 84.500 | 83.620 | 83.920 | 81.340 | 3,609,900 |
| 2025-05-05 | 84.370 | 84.680 | 83.315 | 84.390 | 81.796 | 2,239,098 |
| 2025-05-02 | 83.070 | 84.740 | 82.570 | 84.470 | 81.873 | 2,919,807 |
| 2025-05-01 | 83.360 | 84.763 | 82.420 | 83.370 | 80.226 | 3,669,632 |
| 2025-04-30 | 83.120 | 84.000 | 81.440 | 83.170 | 80.033 | 4,003,475 |
| 2025-04-29 | 83.320 | 84.840 | 82.360 | 83.530 | 80.380 | 3,931,221 |
| 2025-04-28 | 84.680 | 85.150 | 84.020 | 85.090 | 81.881 | 3,018,662 |
| 2025-04-25 | 84.760 | 85.200 | 84.190 | 84.610 | 81.419 | 2,697,794 |
| 2025-04-24 | 83.720 | 85.260 | 83.250 | 84.970 | 81.765 | 3,437,233 |
| 2025-04-23 | 83.410 | 85.110 | 83.320 | 84.260 | 81.082 | 3,037,228 |
| 2025-04-22 | 81.805 | 83.690 | 81.230 | 83.280 | 80.139 | 4,772,792 |
| 2025-04-21 | 82.720 | 82.750 | 79.480 | 80.510 | 77.473 | 3,200,248 |
| 2025-04-17 | 82.520 | 84.380 | 82.500 | 83.270 | 80.129 | 3,228,172 |
| 2025-04-16 | 83.470 | 83.740 | 81.920 | 82.240 | 79.138 | 2,006,422 |
| 2025-04-15 | 83.210 | 84.460 | 82.845 | 83.460 | 80.312 | 2,994,447 |
| 2025-04-14 | 82.540 | 83.375 | 82.080 | 82.580 | 79.465 | 2,604,914 |
| 2025-04-11 | 80.060 | 82.040 | 78.990 | 81.720 | 78.638 | 3,384,270 |
| 2025-04-10 | 79.900 | 81.360 | 78.460 | 80.280 | 77.252 | 5,178,070 |
| 2025-04-09 | 78.000 | 81.320 | 75.570 | 80.510 | 77.473 | 10,462,106 |
| 2025-04-08 | 81.670 | 81.770 | 78.070 | 79.010 | 76.030 | 5,000,245 |
| 2025-04-07 | 76.650 | 81.350 | 75.620 | 79.340 | 76.348 | 6,618,955 |
| 2025-04-04 | 85.020 | 85.020 | 78.510 | 79.030 | 76.049 | 7,635,602 |
| 2025-04-03 | 85.550 | 87.250 | 84.850 | 85.060 | 81.852 | 6,498,600 |
| 2025-04-02 | 85.520 | 86.940 | 85.020 | 86.610 | 83.343 | 3,126,041 |
| 2025-04-01 | 85.360 | 86.069 | 84.190 | 85.660 | 82.429 | 4,601,088 |
| 2025-03-31 | 84.360 | 85.650 | 84.159 | 85.490 | 82.266 | 6,230,824 |
| 2025-03-28 | 84.380 | 85.060 | 84.100 | 84.410 | 81.226 | 3,388,683 |
| 2025-03-27 | 84.080 | 84.830 | 83.440 | 84.020 | 80.851 | 4,320,684 |
| 2025-03-26 | 83.040 | 84.270 | 82.855 | 84.110 | 80.938 | 3,732,571 |
| 2025-03-25 | 84.020 | 84.090 | 82.420 | 82.920 | 79.793 | 4,658,305 |
| 2025-03-24 | 84.280 | 84.780 | 82.540 | 84.010 | 80.841 | 4,836,658 |
| 2025-03-21 | 83.500 | 84.395 | 83.390 | 83.880 | 80.716 | 9,132,309 |
| 2025-03-20 | 84.520 | 84.850 | 84.180 | 84.640 | 81.448 | 3,952,768 |
| 2025-03-19 | 83.810 | 84.960 | 83.120 | 84.660 | 81.467 | 7,870,833 |
| 2025-03-18 | 83.250 | 83.590 | 82.300 | 83.480 | 80.331 | 9,991,344 |
| 2025-03-17 | 84.990 | 86.420 | 84.560 | 85.450 | 82.227 | 2,590,688 |
| 2025-03-14 | 82.890 | 85.165 | 82.825 | 84.990 | 81.784 | 3,297,556 |
| 2025-03-13 | 82.650 | 83.230 | 81.750 | 82.840 | 79.716 | 2,759,823 |
| 2025-03-12 | 83.280 | 84.440 | 82.530 | 82.640 | 79.523 | 4,793,474 |
| 2025-03-11 | 80.610 | 83.260 | 80.290 | 82.380 | 79.273 | 5,745,237 |
| 2025-03-10 | 80.670 | 81.215 | 78.945 | 80.460 | 77.425 | 6,206,883 |
| 2025-03-07 | 81.160 | 82.450 | 79.930 | 81.330 | 78.263 | 4,808,976 |
| 2025-03-06 | 83.830 | 83.940 | 80.990 | 81.180 | 78.118 | 3,903,579 |
| 2025-03-05 | 84.500 | 85.390 | 83.960 | 84.660 | 81.467 | 2,250,499 |
| 2025-03-04 | 87.600 | 88.000 | 84.950 | 85.080 | 81.871 | 3,881,669 |
| 2025-03-03 | 86.860 | 88.020 | 86.600 | 87.890 | 84.575 | 3,920,519 |
| 2025-02-28 | 85.410 | 87.510 | 85.265 | 87.310 | 84.017 | 3,540,209 |
| 2025-02-27 | 86.060 | 86.910 | 85.130 | 85.270 | 82.054 | 2,979,303 |
| 2025-02-26 | 86.170 | 86.990 | 85.765 | 86.150 | 82.901 | 4,034,999 |
| 2025-02-25 | 85.360 | 85.670 | 83.300 | 85.440 | 82.218 | 4,079,092 |
| 2025-02-24 | 84.770 | 85.800 | 83.920 | 85.290 | 82.073 | 6,463,889 |
| 2025-02-21 | 85.280 | 86.370 | 84.215 | 85.090 | 81.881 | 4,755,063 |
| 2025-02-20 | 87.160 | 87.310 | 85.215 | 85.860 | 82.622 | 4,006,631 |
| 2025-02-19 | 87.560 | 87.890 | 86.470 | 87.320 | 84.027 | 4,675,065 |
| 2025-02-18 | 85.400 | 88.385 | 85.000 | 87.400 | 84.104 | 5,841,649 |
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.