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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$49.92$796.561,984,600——
2020-12-30$49.32$786.992,538,600——
2020-12-29$48.37$771.834,530,000——
2020-12-28$47.83$763.212,543,600——
2020-12-24$47.67$760.741,232,200——
2020-12-23$47.74$761.702,614,800——
2020-12-22$48.01$766.012,444,800——
2020-12-21$48.51$774.062,568,200——
2020-12-18$50.01$798.004,423,000——
2020-12-17$50.28$802.312,371,600——
2020-12-16$50.25$801.833,067,200——
2020-12-15$51.29$818.423,280,400——
2020-12-14$50.71$809.092,064,000——
2020-12-11$51.39$820.022,261,200——
2020-12-10$51.63$823.852,960,000——
2020-12-09$52.23$833.423,288,800——
2020-12-08$52.65$840.052,117,800——
2020-12-07$53.31$850.581,845,200——
2020-12-04$53.37$851.531,848,200——
2020-12-03$53.32$850.822,351,200——
2020-12-02$54.31$866.533,282,600——
2020-12-01$54.42$868.452,185,400——
2020-11-30$54.42$868.454,758,800——
2020-11-27$55.76$889.671,625,400——
2020-11-25$56.13$895.582,338,400——
2020-11-24$55.30$882.412,461,600——
2020-11-23$54.86$875.392,251,800——
2020-11-20$54.49$869.492,814,400——
2020-11-19$54.49$869.412,098,000——
2020-11-18$55.10$879.142,646,000——
2020-11-17$55.98$893.262,479,600——
2020-11-16$56.38$899.722,550,600——
2020-11-13$54.59$871.082,459,600——
2020-11-12$53.88$859.671,824,400——
2020-11-11$54.92$876.271,818,200——
2020-11-10$54.62$871.481,895,600——
2020-11-09$54.58$863.262,147,600——
2020-11-06$52.46$829.731,580,800——
2020-11-05$53.41$844.831,451,800——
2020-11-04$52.88$836.371,984,600——
2020-11-03$54.10$855.673,886,600——
2020-11-02$52.67$833.132,339,800——
2020-10-30$50.61$800.543,023,200——
2020-10-29$50.74$802.603,034,600——
2020-10-28$51.40$813.123,726,600——
2020-10-27$53.78$850.692,360,400——
2020-10-26$54.51$862.162,185,800——
2020-10-23$54.47$861.682,248,200——
2020-10-22$54.02$854.481,966,600——
2020-10-21$53.43$845.152,373,000——
2020-10-20$53.11$840.092,262,400——
2020-10-19$52.67$833.132,325,800——
2020-10-16$53.33$843.652,214,000——
2020-10-15$52.66$832.971,689,800——
2020-10-14$52.88$836.452,207,600——
2020-10-13$53.24$842.152,625,000——
2020-10-12$53.10$839.932,372,200——
2020-10-09$52.92$837.161,896,000——
2020-10-08$53.61$847.921,771,800——
2020-10-07$52.35$828.073,145,200——
2020-10-06$53.03$838.743,082,200——
2020-10-05$52.40$828.942,290,400——
2020-10-02$51.83$819.764,642,000——
2020-10-01$50.64$801.023,269,800——
2020-09-30$49.26$779.273,302,800——
2020-09-29$47.89$757.521,651,200——
2020-09-28$48.34$764.641,880,000——
2020-09-25$48.49$767.011,602,400——
2020-09-24$47.89$757.522,177,600——
2020-09-23$47.58$752.702,564,600——
2020-09-22$48.64$769.383,147,000——
2020-09-21$47.42$750.012,774,400——
2020-09-18$47.72$754.753,401,200——
2020-09-17$48.81$772.152,720,400——
2020-09-16$48.42$765.902,157,600——
2020-09-15$48.27$763.531,706,800——
2020-09-14$48.36$764.951,498,800——
2020-09-11$47.72$754.912,973,400——
2020-09-10$47.92$758.072,010,800——
2020-09-09$49.19$778.001,700,000——
2020-09-08$48.97$774.682,522,000——
2020-09-04$48.95$774.291,975,000——
2020-09-03$49.00$775.083,363,000——
2020-09-02$50.24$794.691,728,600——
2020-09-01$48.85$772.631,809,600——
2020-08-31$49.57$784.092,392,200——
2020-08-28$49.48$782.672,393,000——
2020-08-27$48.63$769.232,331,200——
2020-08-26$48.13$761.242,314,400——
2020-08-25$48.91$773.651,587,600——
2020-08-24$49.32$780.141,506,000——
2020-08-21$49.06$776.111,843,600——
2020-08-20$48.86$772.781,733,400——
2020-08-19$49.49$782.911,224,400——
2020-08-18$50.05$791.691,567,800——
2020-08-17$50.30$795.642,182,400——
2020-08-14$50.47$798.251,442,000——
2020-08-13$50.87$804.581,233,600——
2020-08-12$50.83$803.952,309,000——
2020-08-11$51.06$800.233,069,800——
2020-08-10$52.85$828.361,479,400——
2020-08-07$52.33$820.291,701,200——
2020-08-06$51.15$801.641,774,800——
2020-08-05$50.18$786.512,329,400——
2020-08-04$51.58$808.461,448,000——
2020-08-03$51.31$804.231,881,000——
2020-07-31$52.56$823.903,372,200——
2020-07-30$52.32$820.061,935,600——
2020-07-29$52.06$816.062,895,800——
2020-07-28$51.33$804.621,931,400——
2020-07-27$50.87$797.251,480,600——
2020-07-24$51.33$804.541,768,800——
2020-07-23$52.01$815.202,171,600——
2020-07-22$51.56$808.224,280,600——
2020-07-21$49.78$780.172,325,400——
2020-07-20$49.20$771.071,488,800——
2020-07-17$50.22$787.141,799,200——
2020-07-16$49.17$770.602,168,800——
2020-07-15$48.12$754.233,168,000——
2020-07-14$48.81$765.122,691,800——
2020-07-13$48.17$755.012,629,200——
2020-07-10$49.08$769.191,575,600——
2020-07-09$48.22$755.872,745,800——
2020-07-08$48.45$759.402,632,200——
2020-07-07$47.92$751.171,857,400——
2020-07-06$48.20$755.481,287,800——
2020-07-02$48.43$759.081,754,600——
2020-07-01$48.36$757.991,865,600——
2020-06-30$46.90$735.182,120,400——
2020-06-29$46.88$734.871,646,200——
2020-06-26$45.83$718.333,946,400——
2020-06-25$46.18$723.823,167,200——
2020-06-24$46.76$732.832,432,400——
2020-06-23$47.50$744.513,419,000——
2020-06-22$48.49$759.953,242,800——
2020-06-19$47.26$740.758,592,400——
2020-06-18$48.75$764.102,425,000——
2020-06-17$48.54$760.732,202,200——
2020-06-16$48.96$767.392,264,400——
2020-06-15$48.60$761.672,843,200——
2020-06-12$48.21$755.643,380,000——
2020-06-11$48.38$758.382,998,400——
2020-06-10$51.10$800.862,185,800——
2020-06-09$51.67$809.872,002,800——
2020-06-08$52.95$829.852,266,000——
2020-06-05$51.87$812.922,117,400——
2020-06-04$50.62$793.332,078,000——
2020-06-03$52.02$815.351,945,000——
2020-06-02$51.76$811.362,357,400——
2020-06-01$51.34$804.701,886,400——
2020-05-29$50.91$797.963,640,600——
2020-05-28$51.54$807.752,403,800——
2020-05-27$49.74$779.541,624,000——
2020-05-26$49.87$781.652,242,000——
2020-05-22$48.98$767.701,911,000——
2020-05-21$48.81$765.122,258,400——
2020-05-20$48.79$764.811,502,800——
2020-05-19$48.28$756.731,684,000——
2020-05-18$49.71$779.152,528,600——
2020-05-15$47.49$744.355,742,400——
2020-05-14$47.47$744.043,147,800——
2020-05-13$47.06$737.534,599,200——
2020-05-12$48.00$752.344,866,400——
2020-05-11$48.11$754.075,357,600——
2020-05-08$47.51$744.593,254,000——
2020-05-07$46.38$727.032,370,600——
2020-05-06$46.33$726.252,077,600——
2020-05-05$48.38$750.932,707,200——
2020-05-04$47.71$740.612,444,000——
2020-05-01$46.79$726.251,975,000——
2020-04-30$47.76$741.312,995,000——
2020-04-29$49.19$763.591,973,400——
2020-04-28$49.83$773.602,271,200——
2020-04-27$50.65$786.333,811,600——
2020-04-24$48.76$756.993,076,200——
2020-04-23$48.49$752.642,359,400——
2020-04-22$49.74$772.123,543,800——
2020-04-21$47.33$734.712,515,000——
2020-04-20$48.22$748.612,441,600——
2020-04-17$50.63$786.022,641,800——
2020-04-16$48.58$754.123,454,200——
2020-04-15$48.65$755.282,829,200——
2020-04-14$50.33$781.282,209,200——
2020-04-13$48.95$759.783,525,800——
2020-04-09$51.46$798.752,994,800——
2020-04-08$50.26$780.202,860,000——
2020-04-07$46.83$726.872,720,600——
2020-04-06$46.50$721.832,600,400——
2020-04-03$41.69$647.164,751,800——
2020-04-02$44.10$684.574,130,000——
2020-04-01$42.79$664.243,061,000——
2020-03-31$46.99$729.365,240,600——
2020-03-30$50.04$776.703,652,000——
2020-03-27$48.67$755.513,671,200——
2020-03-26$48.36$750.623,345,400——
2020-03-25$44.48$690.473,844,000——
2020-03-24$43.17$670.063,721,000——
2020-03-23$39.09$606.804,360,400——
2020-03-20$39.99$620.854,987,600——
2020-03-19$42.03$652.365,604,200——
2020-03-18$43.21$670.688,217,600——
2020-03-17$49.81$773.216,942,000——
2020-03-16$43.37$673.246,870,000——
2020-03-13$51.47$798.905,350,400——
2020-03-12$50.82$788.895,744,400——
2020-03-11$55.81$866.353,530,800——
2020-03-10$59.65$925.885,639,800——
2020-03-09$57.70$895.696,543,400——
2020-03-06$62.14$964.613,755,200——
2020-03-05$63.73$989.294,400,000——
2020-03-04$64.18$996.283,012,000——
2020-03-03$60.95$946.063,960,000——
2020-03-02$62.06$963.373,914,000——
2020-02-28$58.46$907.415,471,000——
2020-02-27$60.40$937.605,108,600——
2020-02-26$62.83$975.243,059,800——
2020-02-25$63.15$980.293,198,400——
2020-02-24$64.87$1,006.993,119,200——
2020-02-21$64.98$1,008.705,692,600——
2020-02-20$65.72$1,020.263,867,400——
2020-02-19$66.54$1,032.993,266,200——
2020-02-18$67.39$1,046.112,910,400——
2020-02-14$67.07$1,041.063,278,000——
2020-02-13$66.62$1,034.151,477,000——
2020-02-12$65.78$1,021.111,831,400——
2020-02-11$66.45$1,024.222,070,600——
2020-02-10$66.45$1,024.221,393,400——
2020-02-07$65.97$1,016.902,743,200——
2020-02-06$65.71$1,012.812,254,600——
2020-02-05$65.28$1,006.262,722,600——
2020-02-04$65.28$1,006.261,907,200——
2020-02-03$66.10$1,018.821,668,800——
2020-01-31$65.76$1,013.664,816,600——
2020-01-30$65.86$1,015.201,539,400——
2020-01-29$65.28$1,006.181,770,600——
2020-01-28$65.00$1,001.872,330,800——
2020-01-27$64.78$998.482,269,800——
2020-01-24$65.36$1,007.571,750,000——
2020-01-23$64.97$1,001.562,556,600——
2020-01-22$63.95$985.681,791,800——
2020-01-21$63.68$981.602,221,600——
2020-01-17$63.15$973.512,108,200——
2020-01-16$62.47$963.022,260,000——
2020-01-15$61.87$953.702,470,800——
2020-01-14$60.79$937.052,255,000——
2020-01-13$60.76$936.593,835,000——
2020-01-10$60.31$929.572,116,200——
2020-01-09$60.13$926.881,639,200——
2020-01-08$59.48$916.861,735,000——
2020-01-07$59.56$918.172,037,800——
2020-01-06$59.58$918.323,055,800——
2020-01-03$59.37$915.082,845,800——
2020-01-02$58.97$908.922,906,200——