NYSE - Delayed Quote
USD
Entergy Corporation (ETR)
107.27
-0.51
(-0.47%)
At close: September 4 at 4:00:03 PM EDT
107.27
0.00
(0.00%)
After hours: September 4 at 7:56:44 PM EDT
Trade Entergy on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
106.92
108.09
106.92
107.27
107.27
2,794,800
Sep 3, 2026
107.00
108.60
106.72
107.78
107.78
2,664,300
Sep 2, 2026
107.11
107.55
105.64
106.75
106.75
3,705,200
Sep 1, 2026
106.82
107.14
105.57
107.02
107.02
2,293,300
Aug 31, 2026
105.73
106.72
104.86
106.31
106.31
2,903,900
Aug 28, 2026
107.17
107.88
105.31
105.75
105.75
1,448,300
Aug 27, 2026
106.25
107.07
105.54
106.49
106.49
1,644,200
Aug 26, 2026
106.41
107.78
106.21
107.23
107.23
1,370,400
Aug 25, 2026
106.34
107.14
106.00
106.24
106.24
1,773,600
Aug 24, 2026
104.46
105.96
104.32
105.79
105.79
1,383,800
Aug 21, 2026
107.74
108.30
104.52
104.62
104.62
2,118,400
Aug 20, 2026
107.34
108.85
107.29
107.34
107.34
1,649,800
Aug 19, 2026
108.88
109.28
107.32
107.96
107.96
2,083,300
Aug 18, 2026
109.52
110.29
108.04
108.08
108.08
1,911,200
Aug 17, 2026
107.60
109.49
107.07
108.52
108.52
1,721,900
Aug 14, 2026
106.59
108.07
106.50
107.84
107.84
1,751,900
Aug 13, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
107.30
107.85
106.60
106.91
106.91
1,682,900
Aug 12, 2026
107.99
108.13
106.99
107.85
107.21
2,241,600
Aug 11, 2026
105.99
106.95
105.56
106.57
105.94
2,684,200
Aug 10, 2026
106.75
107.01
105.40
105.65
105.02
2,123,600
Aug 7, 2026
107.22
108.37
105.62
107.18
106.54
2,021,100
Aug 6, 2026
107.95
108.20
105.39
106.49
105.86
2,050,500
Aug 5, 2026
108.48
109.19
105.81
106.86
106.23
2,244,800
Aug 4, 2026
107.96
109.39
106.68
108.86
108.21
2,894,500
Aug 3, 2026
107.00
109.11
106.59
108.06
107.42
3,018,200
Jul 31, 2026
108.71
109.69
107.60
107.62
106.98
2,603,500
Jul 30, 2026
108.44
110.30
107.94
108.03
107.39
3,796,000
Jul 29, 2026
114.29
114.29
107.71
107.79
107.15
4,302,100
Jul 28, 2026
113.66
115.36
112.32
112.32
111.65
4,268,500
Jul 27, 2026
114.76
115.84
113.13
113.76
113.08
2,026,700
Jul 24, 2026
116.37
116.52
115.25
115.95
115.26
1,832,300
Jul 23, 2026
113.92
116.00
113.86
115.80
115.11
2,415,100
Jul 22, 2026
113.44
115.28
112.92
114.88
114.20
2,231,200
Jul 21, 2026
111.86
112.38
110.87
112.22
111.55
3,456,100
Jul 20, 2026
113.89
115.11
111.83
111.91
111.25
3,090,600
Jul 17, 2026
116.05
116.80
112.99
113.24
112.57
4,598,300
Jul 16, 2026
114.20
115.62
113.86
114.87
114.19
1,562,500
Jul 15, 2026
115.33
115.88
113.87
114.24
113.56
2,054,600
Jul 14, 2026
115.64
116.70
114.85
115.41
114.73
2,015,500
Jul 13, 2026
114.82
116.41
114.66
114.84
114.16
1,900,900
Jul 10, 2026
113.89
115.36
113.89
115.05
114.37
2,484,200
Jul 9, 2026
115.00
115.28
113.69
113.93
113.25
3,997,200
Jul 8, 2026
115.56
115.71
114.02
114.34
113.66
2,004,100
Jul 7, 2026
114.70
116.93
114.21
115.19
114.51
2,405,500
Jul 6, 2026
114.77
115.20
113.43
113.83
113.15
2,086,800
Jul 2, 2026
113.52
116.06
113.00
115.11
114.43
2,726,400
Jul 1, 2026
113.23
114.59
112.12
112.86
112.19
3,763,400
Jun 30, 2026
115.71
116.41
113.96
114.86
114.18
3,714,300
Jun 29, 2026
115.95
116.71
115.14
116.33
115.64
3,254,400
Jun 26, 2026
115.93
116.39
115.29
115.91
115.22
3,997,400
Jun 25, 2026
115.00
115.91
114.06
115.38
114.70
2,967,100
Jun 24, 2026
114.59
115.00
113.24
114.69
114.01
3,108,500
Jun 23, 2026
112.79
113.96
111.84
113.81
113.13
3,513,700
Jun 22, 2026
112.16
112.85
110.71
112.20
111.53
3,623,100
Jun 18, 2026
111.48
112.66
110.53
111.11
110.45
6,611,000
Jun 17, 2026
111.92
112.52
110.47
110.86
110.20
3,790,400
Jun 16, 2026
111.16
113.52
111.06
112.39
111.72
3,650,200
Jun 15, 2026
110.06
111.86
109.64
111.08
110.42
2,769,300
Jun 12, 2026
110.02
111.15
110.02
111.11
110.45
2,718,800
Jun 11, 2026
111.43
112.11
109.79
109.89
109.24
2,275,200
Jun 10, 2026
111.17
111.96
110.21
110.48
109.82
4,201,800
Jun 9, 2026
108.59
109.76
107.78
109.66
109.01
2,576,800
Jun 8, 2026
111.16
111.26
107.89
108.11
107.47
2,561,800
Jun 5, 2026
109.42
111.77
109.27
110.74
110.08
5,273,400
Jun 4, 2026
109.71
109.72
107.62
109.28
108.63
5,223,000
Jun 3, 2026
108.50
111.34
108.24
108.66
108.02
3,604,100
Jun 2, 2026
105.49
107.95
104.97
107.60
106.96
2,970,000
Jun 1, 2026
107.55
107.97
104.93
104.97
104.35
3,046,100
May 29, 2026
109.69
110.08
108.34
109.05
108.40
4,983,900
May 28, 2026
111.14
111.67
109.41
109.62
108.97
3,825,400
May 27, 2026
111.46
111.83
110.29
111.51
110.85
2,257,500
May 26, 2026
113.06
113.23
111.88
111.97
111.31
3,520,400
May 22, 2026
112.44
112.87
111.42
112.40
111.73
2,768,000
May 21, 2026
111.66
112.43
110.96
112.27
111.60
3,262,400
May 20, 2026
111.31
112.38
110.90
111.93
111.27
3,814,000
May 19, 2026
108.94
110.73
108.74
110.55
109.89
4,564,600
May 18, 2026
109.79
110.49
108.28
109.58
108.93
4,326,200
May 15, 2026
111.57
111.99
108.99
109.03
108.38
5,005,400
May 14, 2026
112.47
113.02
111.97
112.90
112.23
2,318,900
May 13, 2026
112.46
113.01
111.61
112.35
111.68
3,218,700
May 12, 2026
112.70
113.18
112.00
112.93
112.26
4,911,000
May 11, 2026
112.49
113.35
111.13
112.97
112.30
2,743,200
May 8, 2026
112.43
112.95
110.71
111.59
110.93
4,139,000
May 7, 2026
112.69
112.91
111.26
112.02
111.36
7,808,300
May 6, 2026
113.22
113.50
112.35
112.96
112.29
16,657,200
May 5, 2026
117.00
118.11
116.61
117.36
116.66
2,077,100
May 4, 2026
115.58
117.32
115.00
116.40
115.71
1,724,200
May 1, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
117.07
118.45
116.06
116.43
115.74
2,737,500
Apr 30, 2026
116.39
118.23
114.96
117.91
116.57
3,085,600
Apr 29, 2026
116.15
117.95
114.30
114.67
113.37
4,129,200
Apr 28, 2026
114.06
114.06
112.63
113.16
111.88
2,531,400
Apr 27, 2026
114.17
114.62
113.41
113.44
112.15
2,625,600
Apr 24, 2026
113.75
114.30
113.21
113.64
112.35
2,755,500
Apr 23, 2026
111.62
114.11
111.23
113.92
112.63
2,013,200
Apr 22, 2026
112.39
112.98
109.62
110.47
109.22
2,758,900
Apr 21, 2026
114.59
114.70
110.50
111.24
109.98
5,426,400
Apr 20, 2026
114.99
115.46
113.16
113.66
112.37
3,184,800
Apr 17, 2026
115.13
115.98
114.00
115.52
114.21
3,754,300
Apr 16, 2026
114.66
115.66
114.44
115.51
114.20
2,833,400
Apr 15, 2026
115.00
115.51
114.29
114.95
113.65
3,103,400
Apr 14, 2026
115.34
115.92
114.08
115.57
114.26
2,056,400
Apr 13, 2026
116.46
116.46
114.23
115.33
114.02
1,814,300
Apr 10, 2026
117.14
117.81
116.28
116.47
115.15
1,890,100
Apr 9, 2026
114.74
117.68
114.74
117.44
116.11
2,758,900
Apr 8, 2026
113.45
114.96
112.95
114.61
113.31
2,872,400
Apr 7, 2026
114.09
115.38
113.74
113.87
112.58
2,108,700
Apr 6, 2026
114.64
115.61
114.10
114.57
113.27
2,765,800
Apr 2, 2026
113.54
115.32
113.00
114.90
113.60
2,365,700
Apr 1, 2026
111.81
114.07
111.81
113.58
112.29
3,023,600
Mar 31, 2026
111.13
112.53
109.92
112.36
111.09
3,267,100
Mar 30, 2026
111.54
111.78
109.55
111.06
109.80
3,561,900
Mar 27, 2026
106.06
111.99
104.94
109.88
108.64
9,098,000
Mar 26, 2026
102.33
103.09
101.78
102.86
101.69
1,989,800
Mar 25, 2026
103.37
103.74
102.36
102.76
101.60
2,487,400
Mar 24, 2026
100.82
103.69
100.75
102.52
101.36
2,290,500
Mar 23, 2026
101.45
102.89
100.73
101.34
100.19
2,715,100
Mar 20, 2026
104.01
104.25
99.24
99.90
98.77
5,883,500
Mar 19, 2026
103.32
104.72
102.28
103.94
102.76
2,764,500
Mar 18, 2026
105.52
105.69
103.97
104.26
103.08
2,509,600
Mar 17, 2026
107.06
107.15
105.87
106.07
104.87
1,726,800
Mar 16, 2026
106.71
106.71
105.54
106.17
104.97
1,751,000
Mar 13, 2026
105.48
106.62
105.20
105.58
104.38
1,969,200
Mar 12, 2026
103.48
106.08
103.00
104.52
103.34
3,066,300
Mar 11, 2026
104.96
104.96
103.43
103.82
102.64
2,457,600
Mar 10, 2026
105.88
105.89
103.91
104.76
103.57
1,759,200
Mar 9, 2026
104.21
104.79
102.73
104.65
103.46
2,904,200
Mar 6, 2026
104.49
105.69
103.81
104.70
103.51
1,976,400
Mar 5, 2026
105.41
106.46
104.68
105.48
104.28
2,261,000
Mar 4, 2026
106.55
107.11
104.86
106.49
105.28
3,070,100
Mar 3, 2026
104.84
106.88
103.03
105.81
104.61
2,737,800
Mar 2, 2026
106.75
107.93
106.34
106.63
105.42
2,236,000
Feb 27, 2026
105.75
107.21
105.38
107.11
105.90
3,008,300
Feb 26, 2026
106.62
107.18
105.59
105.73
104.53
1,975,700
Feb 25, 2026
105.24
106.66
104.15
106.26
105.06
2,541,500
Feb 24, 2026
105.01
105.65
104.01
105.20
104.01
2,857,100
Feb 23, 2026
103.92
106.00
103.92
104.87
103.68
3,035,300
Feb 20, 2026
103.84
104.21
102.82
104.02
102.84
2,721,600
Feb 19, 2026
102.25
103.49
102.01
103.33
102.16
2,036,400
Feb 18, 2026
104.47
104.63
102.05
102.39
101.23
1,880,400
Feb 17, 2026
106.00
106.71
104.09
104.44
103.26
3,062,500
Feb 13, 2026
102.44
105.69
102.01
105.07
103.88
6,208,300
Feb 12, 2026
99.67
102.94
99.00
101.96
100.80
5,095,600
Feb 11, 2026
100.33
101.23
99.32
100.20
99.06
3,238,200
Feb 10, 2026
98.45
100.32
97.89
99.71
98.58
2,902,900
Feb 9, 2026
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
97.18
98.46
96.96
98.15
97.04
1,912,700
Feb 6, 2026
97.92
98.55
96.29
97.96
96.22
2,513,600
Feb 5, 2026
97.06
98.08
96.25
96.89
95.17
3,637,900
Feb 4, 2026
98.00
98.54
96.47
96.83
95.11
3,261,700
Feb 3, 2026
95.95
97.52
95.86
97.35
95.62
2,641,100
Feb 2, 2026
95.92
96.92
95.11
95.49
93.79
2,390,600
Jan 30, 2026
95.56
96.28
94.45
95.89
94.18
2,769,700
Jan 29, 2026
95.89
98.00
95.40
96.03
94.32
3,422,100
Jan 28, 2026
96.69
97.72
96.02
96.48
94.76
1,857,800
Jan 27, 2026
94.95
96.62
94.70
96.58
94.86
2,097,700
Jan 26, 2026
93.63
95.16
93.54
94.97
93.28
2,728,700
Jan 23, 2026
93.46
93.86
92.29
93.19
91.53
2,512,800
Jan 22, 2026
95.73
95.77
93.39
93.54
91.88
3,095,000
Jan 21, 2026
95.60
96.41
94.61
95.73
94.03
2,891,100
Jan 20, 2026
95.66
96.68
94.61
94.75
93.06
2,364,100
Jan 16, 2026
95.48
96.87
95.27
96.42
94.70
2,133,200
Jan 15, 2026
95.27
95.94
94.69
95.67
93.97
3,034,600
Jan 14, 2026
94.32
95.22
93.96
95.17
93.48
2,209,700
Jan 13, 2026
93.16
94.37
92.81
94.37
92.69
2,192,600
Jan 12, 2026
93.13
94.25
92.95
93.50
91.84
1,773,800
Jan 9, 2026
92.81
94.12
92.07
93.52
91.86
2,848,600
Jan 8, 2026
91.32
92.15
90.92
91.19
89.57
3,691,700
Jan 7, 2026
93.73
93.99
91.18
91.31
89.69
1,612,500
Jan 6, 2026
92.71
93.68
92.45
93.32
91.66
1,750,900
Jan 5, 2026
93.71
93.74
90.99
92.55
90.90
2,011,300
Jan 2, 2026
92.57
94.29
91.90
93.86
92.19
1,872,900
Dec 31, 2025
93.36
93.37
92.39
92.43
90.79
1,513,300
Dec 30, 2025
93.05
93.64
92.89
93.37
91.71
1,597,900
Dec 29, 2025
92.98
93.69
92.96
93.13
91.47
1,491,700
Dec 26, 2025
92.44
92.97
92.05
92.85
91.20
1,288,800
Dec 24, 2025
92.28
92.84
92.02
92.67
91.02
780,200
Dec 23, 2025
92.06
92.68
91.72
92.33
90.69
2,550,000
Dec 22, 2025
91.79
92.08
90.87
91.99
90.35
2,144,900
Dec 19, 2025
92.51
93.01
91.45
91.50
89.87
6,062,300
Dec 18, 2025
92.49
92.84
91.91
92.21
90.57
2,821,100
Dec 17, 2025
92.97
93.14
91.67
91.83
90.20
3,647,500
Dec 16, 2025
93.44
94.20
92.63
92.81
91.16
2,113,800
Dec 15, 2025
92.13
94.02
91.58
93.75
92.08
2,498,900
Dec 12, 2025
93.36
93.57
91.71
92.35
90.71
3,197,500
Dec 11, 2025
92.98
93.86
92.60
93.32
91.66
2,504,600
Dec 10, 2025
93.23
93.55
92.21
93.33
91.67
2,248,100
Dec 9, 2025
93.23
94.24
93.21
93.23
91.57
2,972,700
Dec 8, 2025
94.17
94.21
92.55
92.90
91.25
3,219,700
Dec 5, 2025
93.93
94.82
93.63
94.22
92.54
3,317,400
Dec 4, 2025
93.96
95.00
93.40
94.46
92.78
3,742,400
Dec 3, 2025
93.25
94.26
92.39
94.24
92.56
5,825,900
Dec 2, 2025
95.07
95.07
92.92
92.97
91.32
2,029,100
Dec 1, 2025
96.67
96.99
94.42
94.59
92.91
2,295,400
Nov 28, 2025
97.00
97.66
96.66
97.52
95.79
928,700
Nov 26, 2025
95.93
96.86
95.54
96.55
94.83
1,902,100
Nov 25, 2025
95.80
96.03
94.58
95.27
93.58
2,318,200
Nov 24, 2025
93.70
95.74
93.16
95.48
93.78
3,528,000
Nov 21, 2025
93.57
94.21
92.74
93.70
92.03
2,601,100
Nov 20, 2025
94.63
95.89
93.35
93.35
91.69
3,767,100
Nov 19, 2025
94.45
95.10
93.70
94.03
92.36
2,179,200
Nov 18, 2025
95.54
96.20
94.43
94.44
92.76
2,481,800
Nov 17, 2025
95.45
96.38
94.75
95.54
93.84
2,949,100
Nov 14, 2025
94.29
95.65
93.98
95.05
93.36
2,465,000
Nov 13, 2025
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
95.43
96.00
94.30
94.42
92.74
2,706,500
Nov 12, 2025
96.89
97.21
96.25
96.54
94.19
2,247,000
Nov 11, 2025
96.80
97.33
95.75
96.87
94.52
2,197,900
Nov 10, 2025
97.21
98.46
97.00
97.11
94.75
2,657,300
Nov 7, 2025
95.89
97.19
95.17
97.19
94.83
2,658,600
Nov 6, 2025
96.23
96.76
95.67
95.70
93.37
1,786,100
Nov 5, 2025
96.26
97.10
95.46
96.28
93.94
2,212,700
Nov 4, 2025
96.88
97.09
95.85
96.23
93.89
2,511,300
Nov 3, 2025
95.82
97.47
94.93
96.87
94.52
3,291,600
Oct 31, 2025
96.12
97.01
95.56
96.09
93.75
3,196,600
Oct 30, 2025
95.18
97.22
95.10
96.05
93.72
3,029,200
Oct 29, 2025
94.00
96.97
92.76
95.46
93.14
4,739,600
Oct 28, 2025
98.00
98.00
95.01
95.02
92.71
2,543,000
Oct 27, 2025
97.33
97.38
95.73
97.36
94.99
3,179,900
Oct 24, 2025
96.12
97.22
95.73
96.58
94.23
2,217,600
Oct 23, 2025
96.21
96.72
95.44
95.67
93.35
1,964,800
Oct 22, 2025
95.98
96.54
95.59
96.00
93.67
2,018,800
Oct 21, 2025
96.84
97.11
95.03
95.66
93.34
1,999,900
Oct 20, 2025
96.38
96.94
95.58
96.71
94.36
2,793,400
Oct 17, 2025
96.36
96.59
95.44
95.84
93.51
2,332,400
Oct 16, 2025
98.00
98.56
95.98
96.02
93.69
1,894,800
Oct 15, 2025
97.07
97.90
96.78
97.65
95.28
2,125,000
Oct 14, 2025
95.55
97.29
95.31
96.66
94.31
2,648,400
Oct 13, 2025
95.45
96.53
95.34
95.72
93.39
2,186,100
Oct 10, 2025
95.94
97.40
95.00
95.26
92.95
3,743,500
Oct 9, 2025
97.28
97.61
95.46
95.62
93.30
2,244,500
Oct 8, 2025
96.56
97.40
95.88
96.66
94.31
2,858,900
Oct 7, 2025
97.64
97.76
95.21
95.98
93.65
3,570,700
Oct 6, 2025
95.60
98.58
95.60
97.48
95.11
4,137,300
Oct 3, 2025
95.91
96.61
94.26
95.39
93.07
3,714,100
Oct 2, 2025
93.20
94.07
92.35
93.57
91.30
2,709,000
Oct 1, 2025
93.23
94.31
93.02
93.40
91.13
2,398,400
Sep 30, 2025
93.65
93.92
91.65
93.19
90.93
3,040,900
Sep 29, 2025
92.45
93.81
91.90
93.55
91.28
3,821,800
Sep 26, 2025
90.82
92.29
90.48
92.25
90.01
2,670,900
Sep 25, 2025
91.25
91.67
90.21
90.33
88.13
2,869,700
Sep 24, 2025
91.43
91.74
90.73
91.59
89.36
2,524,500
Sep 23, 2025
89.25
90.98
88.90
90.85
88.64
2,134,400
Sep 22, 2025
88.66
89.41
88.06
89.24
87.07
2,325,200
Sep 19, 2025
88.52
89.28
87.69
88.67
86.52
4,786,600
Sep 18, 2025
87.90
88.57
87.38
87.83
85.70
2,464,900
Sep 17, 2025
88.45
88.85
87.93
88.18
86.04
2,936,800
Sep 16, 2025
90.19
90.46
88.17
88.26
86.12
1,967,600
Sep 15, 2025
90.17
90.70
89.99
90.19
88.00
2,062,300
Sep 12, 2025
89.73
90.74
89.73
90.29
88.10
2,082,800
Sep 11, 2025
88.65
89.94
88.37
89.86
87.68
2,366,000
Sep 10, 2025
86.90
88.52
86.90
88.44
86.29
2,756,700
Sep 9, 2025
86.70
87.47
86.49
87.01
84.90
1,936,700
Sep 8, 2025
87.69
88.00
86.40
86.83
84.72
3,264,500
Sep 5, 2025
88.32
88.56
86.81
87.75
85.62
1,952,000
