Entergy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 147.50 | 149.77 | 147.12 | 149.12 | 71.225 | 5,188,548 |
| 2024-11-14 | 148.06 | 148.52 | 146.85 | 147.04 | 70.232 | 3,501,754 |
| 2024-11-13 | 148.49 | 149.10 | 146.48 | 147.61 | 70.504 | 3,292,684 |
| 2024-11-12 | 149.98 | 150.69 | 148.45 | 149.23 | 70.705 | 3,078,308 |
| 2024-11-11 | 148.72 | 152.58 | 148.72 | 150.35 | 71.235 | 3,857,062 |
| 2024-11-08 | 146.00 | 149.35 | 145.29 | 148.98 | 70.586 | 4,929,282 |
| 2024-11-07 | 145.52 | 146.94 | 144.69 | 145.96 | 69.155 | 2,840,606 |
| 2024-11-06 | 145.67 | 148.33 | 144.34 | 146.06 | 69.203 | 3,950,032 |
| 2024-11-05 | 142.03 | 145.96 | 141.59 | 145.95 | 69.151 | 3,213,964 |
| 2024-11-04 | 144.17 | 144.71 | 140.43 | 142.43 | 67.483 | 5,933,856 |
| 2024-11-01 | 154.36 | 154.53 | 144.33 | 144.79 | 68.601 | 7,743,018 |
| 2024-10-31 | 142.00 | 156.85 | 141.41 | 154.78 | 73.334 | 12,033,530 |
| 2024-10-30 | 134.87 | 135.25 | 133.70 | 134.40 | 63.678 | 4,791,856 |
| 2024-10-29 | 135.49 | 135.53 | 134.06 | 134.13 | 63.550 | 5,490,900 |
| 2024-10-28 | 135.77 | 136.85 | 135.39 | 136.32 | 64.588 | 3,359,782 |
| 2024-10-25 | 138.24 | 138.24 | 135.35 | 135.38 | 64.143 | 4,111,824 |
| 2024-10-24 | 137.04 | 137.70 | 136.71 | 137.47 | 65.133 | 3,877,992 |
| 2024-10-23 | 134.80 | 137.05 | 134.77 | 136.95 | 64.887 | 2,192,086 |
| 2024-10-22 | 133.77 | 135.26 | 133.51 | 134.98 | 63.953 | 2,022,584 |
| 2024-10-21 | 135.28 | 136.02 | 134.86 | 135.04 | 63.982 | 2,045,284 |
| 2024-10-18 | 134.31 | 135.79 | 133.71 | 135.28 | 64.095 | 2,034,160 |
| 2024-10-17 | 134.46 | 135.16 | 133.73 | 134.63 | 63.787 | 2,143,582 |
| 2024-10-16 | 133.59 | 134.55 | 133.41 | 134.32 | 63.640 | 3,147,270 |
| 2024-10-15 | 133.00 | 134.63 | 132.69 | 133.36 | 63.186 | 2,230,270 |
| 2024-10-14 | 130.65 | 132.11 | 130.60 | 131.90 | 62.494 | 1,594,590 |
| 2024-10-11 | 129.66 | 130.90 | 129.45 | 130.64 | 61.897 | 1,758,866 |
| 2024-10-10 | 130.21 | 131.05 | 128.76 | 129.06 | 61.148 | 2,308,712 |
| 2024-10-09 | 130.50 | 131.31 | 129.56 | 130.05 | 61.617 | 2,719,904 |
| 2024-10-08 | 131.79 | 131.96 | 130.46 | 130.53 | 61.845 | 4,944,730 |
| 2024-10-07 | 132.00 | 132.06 | 130.69 | 130.90 | 62.020 | 2,524,430 |
| 2024-10-04 | 131.80 | 132.72 | 130.87 | 132.50 | 62.778 | 2,066,838 |
| 2024-10-03 | 133.00 | 133.17 | 132.12 | 133.00 | 63.015 | 1,689,290 |
| 2024-10-02 | 131.68 | 132.90 | 131.22 | 132.73 | 62.887 | 2,249,272 |
| 2024-10-01 | 131.91 | 133.38 | 130.86 | 132.95 | 62.991 | 3,382,952 |
| 2024-09-30 | 131.74 | 131.75 | 130.33 | 131.61 | 62.356 | 2,933,334 |
| 2024-09-27 | 130.22 | 131.55 | 129.89 | 131.13 | 62.129 | 1,658,294 |
| 2024-09-26 | 129.14 | 130.19 | 128.90 | 129.58 | 61.395 | 1,909,774 |
| 2024-09-25 | 130.68 | 130.68 | 129.13 | 129.74 | 61.470 | 5,282,026 |
| 2024-09-24 | 129.21 | 131.03 | 128.82 | 130.03 | 61.608 | 6,605,618 |
| 2024-09-23 | 129.87 | 130.16 | 129.11 | 130.03 | 61.608 | 3,758,406 |
| 2024-09-20 | 128.80 | 129.70 | 127.90 | 129.25 | 61.238 | 6,308,832 |
| 2024-09-19 | 128.18 | 128.54 | 126.36 | 127.68 | 60.494 | 3,873,162 |
| 2024-09-18 | 128.64 | 129.50 | 127.91 | 128.61 | 60.935 | 3,653,338 |
| 2024-09-17 | 129.37 | 129.66 | 127.80 | 129.08 | 61.158 | 5,259,140 |
| 2024-09-16 | 127.81 | 128.92 | 126.95 | 128.46 | 60.864 | 4,948,558 |
| 2024-09-13 | 124.85 | 127.34 | 124.61 | 127.09 | 60.215 | 6,034,216 |
| 2024-09-12 | 122.44 | 123.67 | 122.08 | 123.55 | 58.538 | 3,143,490 |
| 2024-09-11 | 121.03 | 122.41 | 120.00 | 122.23 | 57.912 | 4,381,350 |
| 2024-09-10 | 122.13 | 122.85 | 120.92 | 121.63 | 57.628 | 4,613,594 |
| 2024-09-09 | 121.88 | 122.76 | 121.06 | 122.17 | 57.884 | 7,794,766 |
| 2024-09-06 | 122.75 | 122.98 | 121.77 | 121.90 | 57.756 | 3,047,590 |
| 2024-09-05 | 123.45 | 123.63 | 121.83 | 122.31 | 57.950 | 2,346,602 |
| 2024-09-04 | 122.60 | 123.73 | 121.65 | 122.53 | 58.054 | 2,624,340 |
| 2024-09-03 | 120.36 | 123.11 | 120.00 | 122.18 | 57.889 | 3,772,146 |
| 2024-08-30 | 120.00 | 120.97 | 119.73 | 120.69 | 57.183 | 2,729,802 |
| 2024-08-29 | 119.23 | 119.89 | 118.10 | 119.83 | 56.775 | 2,159,884 |
| 2024-08-28 | 119.49 | 120.14 | 118.87 | 119.29 | 56.519 | 2,678,590 |
| 2024-08-27 | 119.27 | 119.67 | 118.75 | 119.08 | 56.420 | 2,232,364 |
| 2024-08-26 | 119.03 | 120.10 | 118.88 | 119.50 | 56.619 | 4,961,278 |
| 2024-08-23 | 119.30 | 119.56 | 118.53 | 118.80 | 56.287 | 2,665,356 |
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.