Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 83.130 | 84.460 | 82.450 | 82.490 | 79.379 | 3,916,803 |
| 2025-02-13 | 82.700 | 83.690 | 82.230 | 83.250 | 80.110 | 2,248,795 |
| 2025-02-12 | 80.740 | 83.000 | 80.600 | 82.820 | 79.696 | 2,680,315 |
| 2025-02-11 | 81.600 | 82.141 | 80.730 | 82.020 | 78.926 | 2,885,481 |
| 2025-02-10 | 81.820 | 82.035 | 80.720 | 81.800 | 78.715 | 4,117,812 |
| 2025-02-07 | 82.800 | 83.450 | 81.710 | 82.400 | 78.715 | 2,348,864 |
| 2025-02-06 | 83.120 | 83.360 | 82.320 | 82.790 | 79.087 | 2,232,191 |
| 2025-02-05 | 82.320 | 83.260 | 81.710 | 82.500 | 78.810 | 2,844,707 |
| 2025-02-04 | 81.490 | 82.500 | 80.659 | 81.660 | 78.008 | 2,770,524 |
| 2025-02-03 | 80.160 | 82.190 | 79.620 | 82.040 | 78.371 | 2,746,092 |
| 2025-01-31 | 81.070 | 81.740 | 80.710 | 81.080 | 77.454 | 7,475,584 |
| 2025-01-30 | 80.450 | 81.500 | 80.065 | 81.180 | 77.549 | 3,595,496 |
| 2025-01-29 | 77.950 | 80.240 | 77.680 | 79.240 | 75.696 | 4,953,232 |
| 2025-01-28 | 79.040 | 79.090 | 75.550 | 77.620 | 74.149 | 7,949,473 |
| 2025-01-27 | 81.800 | 82.670 | 77.750 | 78.790 | 75.266 | 7,685,178 |
| 2025-01-24 | 81.850 | 82.800 | 81.710 | 82.520 | 78.829 | 4,218,568 |
| 2025-01-23 | 82.990 | 83.160 | 81.725 | 81.900 | 78.237 | 4,066,169 |
| 2025-01-22 | 83.430 | 83.430 | 82.080 | 82.590 | 78.896 | 3,043,232 |
| 2025-01-21 | 82.690 | 84.260 | 82.600 | 83.620 | 79.880 | 3,129,087 |
| 2025-01-17 | 81.210 | 82.500 | 80.880 | 81.990 | 78.323 | 2,853,139 |
| 2025-01-16 | 78.780 | 81.370 | 78.660 | 81.310 | 77.674 | 3,968,586 |
| 2025-01-15 | 78.440 | 79.340 | 78.180 | 78.990 | 75.457 | 3,611,646 |
| 2025-01-14 | 77.040 | 77.940 | 76.640 | 77.560 | 74.091 | 3,671,555 |
| 2025-01-13 | 76.090 | 77.160 | 75.040 | 77.070 | 73.623 | 4,703,331 |
| 2025-01-10 | 76.450 | 76.800 | 75.465 | 76.190 | 72.783 | 3,089,072 |
| 2025-01-08 | 75.830 | 76.880 | 75.190 | 76.600 | 73.174 | 3,373,563 |
| 2025-01-07 | 75.490 | 76.730 | 75.490 | 75.960 | 72.563 | 2,420,123 |
| 2025-01-06 | 76.510 | 76.640 | 75.010 | 75.260 | 71.894 | 2,733,493 |
| 2025-01-03 | 75.670 | 77.160 | 74.810 | 76.680 | 73.251 | 2,740,139 |
| 2025-01-02 | 76.270 | 76.540 | 74.770 | 75.400 | 72.028 | 3,188,089 |
| 2024-12-31 | 75.790 | 76.190 | 75.240 | 75.820 | 72.429 | 2,015,395 |
| 2024-12-30 | 75.510 | 76.040 | 74.722 | 75.750 | 72.362 | 1,829,751 |
| 2024-12-27 | 75.430 | 76.280 | 75.250 | 75.760 | 72.372 | 1,429,306 |
| 2024-12-26 | 76.070 | 76.220 | 75.500 | 75.940 | 72.544 | 1,391,078 |
| 2024-12-24 | 75.570 | 76.250 | 75.310 | 76.230 | 72.821 | 830,719 |
| 2024-12-23 | 74.710 | 75.550 | 74.190 | 75.430 | 72.057 | 2,524,342 |
| 2024-12-20 | 74.060 | 75.180 | 73.698 | 75.130 | 71.770 | 6,807,039 |
| 2024-12-19 | 73.630 | 75.070 | 73.430 | 74.490 | 71.159 | 4,577,152 |
| 2024-12-18 | 74.570 | 75.300 | 73.150 | 73.190 | 69.917 | 2,807,056 |
| 2024-12-17 | 74.430 | 75.680 | 73.880 | 74.840 | 71.493 | 3,754,819 |
| 2024-12-16 | 74.810 | 75.660 | 73.520 | 74.760 | 71.416 | 3,607,950 |
| 2024-12-13 | 74.130 | 74.486 | 73.620 | 74.240 | 70.920 | 3,294,544 |
| 2024-12-12 | 148.89 | 150.14 | 148.07 | 148.27 | 70.819 | 3,252,364 |
| 2024-12-11 | 148.62 | 148.92 | 147.71 | 147.88 | 70.633 | 2,424,374 |
| 2024-12-10 | 149.06 | 149.33 | 147.05 | 148.33 | 70.848 | 3,279,648 |
| 2024-12-09 | 151.63 | 152.00 | 149.51 | 149.56 | 71.436 | 2,344,078 |
| 2024-12-06 | 153.50 | 154.18 | 150.95 | 151.56 | 72.391 | 2,250,106 |
| 2024-12-05 | 151.36 | 154.85 | 151.09 | 153.73 | 73.427 | 3,497,540 |
| 2024-12-04 | 151.22 | 153.06 | 149.63 | 151.65 | 72.434 | 4,636,578 |
| 2024-12-03 | 154.39 | 154.98 | 151.32 | 151.33 | 72.281 | 3,542,372 |
| 2024-12-02 | 156.22 | 156.54 | 152.96 | 153.25 | 73.198 | 3,390,350 |
| 2024-11-29 | 156.86 | 157.38 | 155.50 | 156.17 | 74.593 | 1,542,212 |
| 2024-11-27 | 156.22 | 158.07 | 156.03 | 156.40 | 74.703 | 3,827,608 |
| 2024-11-26 | 153.16 | 156.04 | 152.67 | 155.93 | 74.478 | 3,713,104 |
| 2024-11-25 | 152.31 | 152.86 | 150.27 | 152.50 | 72.840 | 5,319,046 |
| 2024-11-22 | 153.00 | 153.29 | 150.95 | 151.06 | 72.152 | 3,700,070 |
| 2024-11-21 | 150.53 | 152.76 | 149.78 | 151.55 | 72.386 | 3,386,198 |
| 2024-11-20 | 150.57 | 151.87 | 149.74 | 150.71 | 71.985 | 3,683,286 |
| 2024-11-19 | 148.37 | 150.17 | 147.43 | 149.89 | 71.593 | 2,150,438 |
| 2024-11-18 | 148.67 | 151.22 | 148.67 | 149.27 | 71.297 | 2,801,138 |
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.