NYSE:ETR | Historical Stock Price | ENTERGY CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.92$14.14$50.99$183.92$663.43$2,393.071972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$15.56$105.791,150,600——
1998-12-30$15.47$105.15885,000——
1998-12-29$15.63$106.213,034,800——
1998-12-28$15.56$105.79790,000——
1998-12-24$15.69$106.64418,800——
1998-12-23$15.78$107.28684,400——
1998-12-22$15.88$107.91471,000——
1998-12-21$16.03$108.98617,600——
1998-12-18$16.16$109.821,065,800——
1998-12-17$16.22$110.251,554,600——
1998-12-16$16.09$109.401,142,000——
1998-12-15$15.94$108.34747,200——
1998-12-14$15.88$107.91952,600——
1998-12-11$15.97$108.55698,800——
1998-12-10$15.78$107.281,480,000——
1998-12-09$15.94$108.341,572,000——
1998-12-08$15.78$107.282,882,000——
1998-12-07$15.41$104.73724,400——
1998-12-04$15.22$103.45681,200——
1998-12-03$14.97$101.75482,800——
1998-12-02$15.03$102.18922,200——
1998-12-01$15.00$101.972,208,200——
1998-11-30$14.66$99.631,241,400——
1998-11-27$15.00$101.971,334,400——
1998-11-25$15.06$102.391,105,000——
1998-11-24$15.03$102.181,588,600——
1998-11-23$14.88$101.12618,400——
1998-11-20$14.66$99.631,439,600——
1998-11-19$14.56$98.99535,600——
1998-11-18$14.59$99.20884,000——
1998-11-17$14.75$100.27509,000——
1998-11-16$14.91$101.33621,800——
1998-11-13$14.88$101.12780,000——
1998-11-12$14.78$100.48398,200——
1998-11-11$14.78$100.48763,800——
1998-11-10$14.97$101.751,049,000——
1998-11-09$14.72$100.051,811,800——
1998-11-06$15.06$101.371,683,600——
1998-11-05$14.97$100.74865,800——
1998-11-04$15.09$101.581,796,800——
1998-11-03$15.03$101.162,199,200——
1998-11-02$14.81$99.691,459,200——
1998-10-30$14.38$96.741,135,600——
1998-10-29$14.25$95.901,174,200——
1998-10-28$14.25$95.901,020,600——
1998-10-27$14.25$95.901,000,400——
1998-10-26$14.22$95.69716,800——
1998-10-23$14.34$96.53722,600——
1998-10-22$14.56$98.01696,600——
1998-10-21$14.31$96.32961,600——
1998-10-20$14.44$97.161,337,200——
1998-10-19$14.66$98.64964,800——
1998-10-16$15.06$101.371,561,200——
1998-10-15$15.31$103.052,001,800——
1998-10-14$15.00$100.952,546,000——
1998-10-13$14.81$99.691,926,800——
1998-10-12$14.59$98.221,183,600——
1998-10-09$14.97$100.741,730,600——
1998-10-08$15.78$106.211,979,400——
1998-10-07$15.75$106.004,058,800——
1998-10-06$15.69$105.581,345,800——
1998-10-05$15.81$106.421,266,600——
1998-10-02$15.56$104.742,300,800——
1998-10-01$15.38$103.471,122,800——
1998-09-30$15.38$103.471,691,600——
1998-09-29$15.03$101.161,286,400——
1998-09-28$14.78$99.481,733,800——
1998-09-25$14.84$99.901,762,000——
1998-09-24$14.97$100.741,995,000——
1998-09-23$15.03$101.162,634,600——
1998-09-22$15.22$102.422,224,200——
1998-09-21$15.25$102.635,202,400——
1998-09-18$15.31$103.053,579,800——
1998-09-17$15.28$102.841,059,400——
1998-09-16$15.38$103.471,052,800——
1998-09-15$15.13$101.791,823,600——
1998-09-14$14.88$100.11961,400——
1998-09-11$14.75$99.271,387,800——
1998-09-10$14.78$99.481,822,800——
1998-09-09$14.63$98.431,401,400——
1998-09-08$14.56$98.011,561,600——
1998-09-04$14.16$95.271,144,400——
1998-09-03$13.81$92.96708,600——
1998-09-02$13.97$94.01884,600——
1998-09-01$14.34$96.532,103,000——
1998-08-31$14.41$96.951,454,800——
1998-08-28$14.28$96.112,253,200——
1998-08-27$14.19$95.482,153,800——
1998-08-26$14.38$96.742,429,400——
1998-08-25$14.22$95.69803,400——
1998-08-24$14.34$96.53865,600——
1998-08-21$14.06$94.641,221,800——
1998-08-20$13.78$92.75717,800——
1998-08-19$13.69$92.121,315,200——
1998-08-18$13.78$92.75604,400——
1998-08-17$13.91$93.59779,800——
1998-08-14$13.59$91.491,439,400——
1998-08-13$13.66$91.911,516,600——
1998-08-12$13.75$92.541,340,400——
1998-08-11$13.41$90.22915,600——
1998-08-10$13.16$88.541,146,400——
1998-08-07$13.56$90.271,088,600——
1998-08-06$13.59$90.47961,600——
1998-08-05$13.47$89.641,269,800——
1998-08-04$13.59$90.472,476,400——
1998-08-03$13.66$90.891,353,400——
1998-07-31$13.69$91.101,966,000——
1998-07-30$13.59$90.47882,000——
1998-07-29$13.47$89.641,595,800——
1998-07-28$13.50$89.851,333,200——
1998-07-27$13.84$92.14871,800——
1998-07-24$13.84$92.141,025,800——
1998-07-23$13.75$91.51422,000——
1998-07-22$13.91$92.551,466,200——
1998-07-21$13.53$90.06702,800——
1998-07-20$13.69$91.10857,000——
1998-07-17$13.81$91.931,580,000——
1998-07-16$13.75$91.511,059,800——
1998-07-15$13.91$92.551,629,200——
1998-07-14$13.91$92.55829,000——
1998-07-13$13.78$91.722,153,800——
1998-07-10$13.97$92.971,609,000——
1998-07-09$14.22$94.631,337,200——
1998-07-08$14.22$94.63943,200——
1998-07-07$14.25$94.841,029,000——
1998-07-06$14.44$96.091,392,000——
1998-07-02$14.41$95.881,299,200——
1998-07-01$14.38$95.675,573,600——
1998-06-30$14.38$95.675,380,200——
1998-06-29$14.25$94.841,939,600——
1998-06-26$14.03$93.391,453,400——
1998-06-25$13.97$92.972,227,800——
1998-06-24$14.34$95.471,420,400——
1998-06-23$14.41$95.883,582,400——
1998-06-22$14.44$96.092,533,400——
1998-06-19$14.34$95.474,290,200——
1998-06-18$14.19$94.432,653,800——
1998-06-17$14.06$93.592,496,600——
1998-06-16$13.97$92.971,670,400——
1998-06-15$13.91$92.551,180,400——
1998-06-12$13.75$91.51777,000——
1998-06-11$13.75$91.511,444,600——
1998-06-10$13.66$90.891,403,000——
1998-06-09$13.56$90.27798,000——
1998-06-08$13.59$90.471,257,600——
1998-06-05$13.50$89.851,870,600——
1998-06-04$13.56$90.271,384,600——
1998-06-03$13.50$89.851,248,600——
1998-06-02$13.38$89.021,481,800——
1998-06-01$13.50$89.852,233,200——
1998-05-29$13.16$87.562,980,800——
1998-05-28$12.91$85.905,962,400——
1998-05-27$12.81$85.278,246,800——
1998-05-26$11.91$79.241,527,800——
1998-05-22$11.72$77.99911,000——
1998-05-21$11.81$78.625,932,600——
1998-05-20$11.97$79.662,013,000——
1998-05-19$12.03$80.07608,600——
1998-05-18$12.31$81.95772,600——
1998-05-15$12.09$80.49867,800——
1998-05-14$12.34$82.15796,200——
1998-05-13$12.38$82.36974,400——
1998-05-12$12.44$82.781,593,000——
1998-05-11$12.50$83.193,078,200——
1998-05-08$12.84$83.986,667,800——
1998-05-07$12.81$83.782,013,600——
1998-05-06$12.81$83.781,668,200——
1998-05-05$12.88$84.191,898,000——
1998-05-04$12.91$84.393,960,200——
1998-05-01$12.59$82.352,796,800——
1998-04-30$12.44$81.334,119,600——
1998-04-29$12.28$80.313,689,600——
1998-04-28$12.75$83.371,910,400——
1998-04-27$13.28$86.85843,000——
1998-04-24$13.50$88.282,418,400——
1998-04-23$13.44$87.871,301,600——
1998-04-22$13.63$89.09579,800——
1998-04-21$13.53$88.481,056,800——
1998-04-20$13.72$89.71590,200——
1998-04-17$14.00$91.552,870,200——
1998-04-16$13.88$90.731,219,000——
1998-04-15$13.88$90.731,703,000——
1998-04-14$14.19$92.77547,400——
1998-04-13$14.16$92.571,510,800——
1998-04-09$14.47$94.611,003,000——
1998-04-08$14.56$95.221,758,400——
1998-04-07$14.44$94.41865,400——
1998-04-06$14.59$95.431,028,800——
1998-04-03$14.53$95.02871,400——
1998-04-02$14.69$96.041,220,600——
1998-04-01$14.75$96.45770,600——
1998-03-31$14.88$97.27940,200——
1998-03-30$14.72$96.251,158,800——
1998-03-27$14.53$95.021,135,600——
1998-03-26$14.50$94.812,621,800——
1998-03-25$14.53$95.021,792,400——
1998-03-24$14.53$95.021,001,000——
1998-03-23$14.53$95.023,614,800——
1998-03-20$14.50$94.811,998,800——
1998-03-19$14.06$91.95794,200——
1998-03-18$14.03$91.752,023,200——
1998-03-17$14.16$92.575,008,800——
1998-03-16$13.91$90.931,178,800——
1998-03-13$13.88$90.732,361,400——
1998-03-12$13.91$90.93856,400——
1998-03-11$14.09$92.162,654,000——
1998-03-10$14.22$92.986,880,000——
1998-03-09$14.19$92.779,191,200——
1998-03-06$14.00$91.557,902,800——
1998-03-05$14.41$94.20832,800——
1998-03-04$14.53$95.02775,800——
1998-03-03$14.44$94.41998,600——
1998-03-02$14.47$94.61916,000——
1998-02-27$14.47$94.611,051,200——
1998-02-26$14.50$94.811,926,200——
1998-02-25$14.50$94.811,773,800——
1998-02-24$14.50$94.811,144,200——
1998-02-23$14.47$94.61555,400——
1998-02-20$14.47$94.61731,200——
1998-02-19$14.47$94.61521,800——
1998-02-18$14.47$94.612,669,800——
1998-02-17$14.34$93.79498,800——
1998-02-13$14.41$94.20957,400——
1998-02-12$14.28$93.38712,000——
1998-02-11$14.34$93.79781,600——
1998-02-10$14.38$94.003,138,200——
1998-02-09$14.28$93.38641,600——
1998-02-06$14.50$93.346,078,400——
1998-02-05$14.47$93.14810,000——
1998-02-04$14.50$93.34582,200——
1998-02-03$14.53$93.54827,200——
1998-02-02$14.47$93.141,224,600——
1998-01-30$14.31$92.14641,000——
1998-01-29$14.50$93.342,703,800——
1998-01-28$14.25$91.73861,000——
1998-01-27$14.22$91.531,032,600——
1998-01-26$14.25$91.73633,600——
1998-01-23$14.28$91.941,479,800——
1998-01-22$14.31$92.144,064,400——
1998-01-21$14.34$92.341,732,200——
1998-01-20$14.13$90.931,606,600——
1998-01-16$14.00$90.121,243,400——
1998-01-15$13.91$89.521,445,600——
1998-01-14$14.25$91.732,485,800——
1998-01-13$14.34$92.342,613,400——
1998-01-12$14.28$91.941,489,600——
1998-01-09$13.94$89.721,629,200——
1998-01-08$14.25$91.731,964,800——
1998-01-07$14.25$91.732,196,200——
1998-01-06$14.34$92.341,006,800——
1998-01-05$14.56$93.752,334,200——
1998-01-02$14.88$95.761,095,600——