Constellation Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 195.57 | 198.81 | 194.71 | 194.95 | 192.71 | 1,520,300 |
| 2024-08-21 | 191.48 | 197.33 | 190.98 | 196.74 | 194.47 | 2,404,200 |
| 2024-08-20 | 193.00 | 193.50 | 189.64 | 190.72 | 188.52 | 2,507,000 |
| 2024-08-19 | 189.61 | 192.88 | 185.56 | 192.78 | 190.56 | 2,025,100 |
| 2024-08-16 | 191.22 | 191.36 | 185.83 | 189.98 | 187.79 | 2,572,300 |
| 2024-08-15 | 186.40 | 192.58 | 185.49 | 190.39 | 188.20 | 4,241,900 |
| 2024-08-14 | 188.96 | 189.89 | 182.21 | 186.15 | 184.01 | 2,327,900 |
| 2024-08-13 | 189.34 | 190.85 | 187.07 | 189.41 | 187.23 | 2,349,000 |
| 2024-08-12 | 190.00 | 190.83 | 183.70 | 187.33 | 185.17 | 2,232,300 |
| 2024-08-09 | 187.08 | 190.10 | 183.07 | 189.87 | 187.33 | 3,204,000 |
| 2024-08-08 | 183.25 | 187.63 | 176.42 | 187.03 | 184.53 | 3,338,800 |
| 2024-08-07 | 190.09 | 190.09 | 176.90 | 179.66 | 177.26 | 6,154,900 |
| 2024-08-06 | 173.64 | 183.83 | 168.39 | 181.04 | 178.62 | 6,322,100 |
| 2024-08-05 | 156.24 | 172.76 | 155.60 | 169.97 | 167.70 | 5,430,800 |
| 2024-08-02 | 174.47 | 175.33 | 161.44 | 167.08 | 164.85 | 6,099,200 |
| 2024-08-01 | 188.29 | 194.27 | 176.62 | 177.57 | 175.20 | 4,482,100 |
| 2024-07-31 | 193.28 | 196.50 | 183.00 | 189.80 | 187.27 | 7,483,700 |
| 2024-07-30 | 173.47 | 175.03 | 165.75 | 168.69 | 166.44 | 3,517,100 |
| 2024-07-29 | 176.05 | 177.15 | 171.13 | 172.68 | 170.37 | 2,100,100 |
| 2024-07-26 | 176.54 | 177.07 | 171.44 | 175.04 | 172.70 | 3,469,300 |
| 2024-07-25 | 176.70 | 176.84 | 165.87 | 170.43 | 168.15 | 5,542,000 |
| 2024-07-24 | 188.29 | 188.29 | 174.70 | 175.08 | 172.74 | 4,910,100 |
| 2024-07-23 | 189.67 | 192.16 | 188.30 | 189.87 | 187.33 | 1,856,600 |
| 2024-07-22 | 192.24 | 196.82 | 188.61 | 190.42 | 187.88 | 1,868,800 |
| 2024-07-19 | 188.02 | 189.94 | 186.40 | 189.30 | 186.77 | 2,827,000 |
| 2024-07-18 | 190.37 | 192.84 | 178.07 | 187.28 | 184.78 | 5,484,900 |
| 2024-07-17 | 202.13 | 203.06 | 185.77 | 186.67 | 184.18 | 6,748,700 |
| 2024-07-16 | 214.14 | 215.01 | 204.06 | 204.88 | 202.14 | 4,049,600 |
| 2024-07-15 | 217.00 | 219.65 | 211.64 | 212.88 | 210.04 | 2,164,300 |
| 2024-07-12 | 216.26 | 221.14 | 212.31 | 217.14 | 214.24 | 1,760,700 |
| 2024-07-11 | 219.56 | 220.54 | 215.19 | 216.84 | 213.94 | 2,438,200 |
| 2024-07-10 | 218.18 | 219.96 | 213.74 | 219.55 | 216.62 | 2,584,300 |
| 2024-07-09 | 217.04 | 222.37 | 215.06 | 215.96 | 213.08 | 1,773,200 |
| 2024-07-08 | 211.83 | 216.43 | 211.25 | 215.73 | 212.85 | 1,634,400 |
| 2024-07-05 | 210.00 | 212.76 | 208.07 | 211.29 | 208.47 | 1,601,600 |
| 2024-07-03 | 205.31 | 212.43 | 202.01 | 210.07 | 207.27 | 1,612,700 |
| 2024-07-02 | 203.46 | 211.80 | 203.10 | 206.15 | 203.40 | 1,905,300 |
| 2024-07-01 | 208.19 | 213.59 | 203.14 | 205.05 | 202.31 | 4,168,400 |
| 2024-06-28 | 205.25 | 207.30 | 199.44 | 200.27 | 197.60 | 10,579,100 |
| 2024-06-27 | 207.59 | 207.92 | 201.26 | 204.78 | 202.05 | 4,733,600 |
| 2024-06-26 | 220.57 | 222.20 | 207.45 | 210.31 | 207.50 | 4,237,000 |
| 2024-06-25 | 216.50 | 222.46 | 214.18 | 222.37 | 219.40 | 2,221,900 |
| 2024-06-24 | 218.00 | 220.85 | 215.35 | 216.10 | 213.21 | 2,474,100 |
| 2024-06-21 | 223.00 | 224.58 | 215.74 | 218.13 | 215.22 | 5,511,600 |
| 2024-06-20 | 223.82 | 227.77 | 219.29 | 222.31 | 219.34 | 3,075,100 |
| 2024-06-18 | 212.79 | 221.20 | 209.12 | 220.41 | 217.47 | 2,714,700 |
| 2024-06-17 | 213.87 | 214.72 | 208.71 | 212.02 | 209.19 | 3,321,100 |
| 2024-06-14 | 218.80 | 218.87 | 210.96 | 214.90 | 212.03 | 2,373,800 |
| 2024-06-13 | 220.31 | 220.36 | 214.12 | 219.93 | 216.99 | 2,238,200 |
| 2024-06-12 | 221.27 | 221.77 | 212.15 | 218.13 | 215.22 | 3,137,900 |
| 2024-06-11 | 211.16 | 219.56 | 210.45 | 218.31 | 215.39 | 3,701,900 |
| 2024-06-10 | 199.53 | 214.77 | 198.13 | 214.63 | 211.76 | 5,719,100 |
| 2024-06-07 | 202.08 | 204.00 | 197.52 | 198.00 | 195.36 | 4,558,700 |
| 2024-06-06 | 209.50 | 209.81 | 196.21 | 202.60 | 199.89 | 4,842,100 |
| 2024-06-05 | 204.49 | 212.85 | 204.45 | 209.33 | 206.53 | 4,502,200 |
| 2024-06-04 | 206.99 | 208.50 | 196.84 | 203.14 | 200.43 | 4,666,700 |
| 2024-06-03 | 215.50 | 217.20 | 204.05 | 208.26 | 205.48 | 4,922,600 |
| 2024-05-31 | 224.06 | 224.48 | 208.00 | 217.25 | 214.35 | 5,618,300 |
| 2024-05-30 | 222.33 | 225.29 | 220.00 | 224.96 | 221.96 | 2,037,800 |
| 2024-05-29 | 226.78 | 228.88 | 218.89 | 220.74 | 217.79 | 3,809,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.4270 USD |
| 2026-05-15 | 0.4270 USD |
| 2026-03-09 | 0.4270 USD |
| 2025-11-17 | 0.3880 USD |
| 2025-08-18 | 0.3880 USD |
| 2025-05-16 | 0.3880 USD |
| 2025-03-07 | 0.3880 USD |
| 2024-11-15 | 0.3530 USD |
| 2024-08-12 | 0.3530 USD |
| 2024-05-29 | 0.3530 USD |
| 2024-03-07 | 0.3530 USD |
| 2023-11-16 | 0.2820 USD |
| 2023-08-11 | 0.2820 USD |
| 2023-05-11 | 0.2820 USD |
| 2023-02-24 | 0.2820 USD |
| 2022-11-14 | 0.1410 USD |
| 2022-08-12 | 0.1410 USD |
| 2022-05-12 | 0.1410 USD |
| 2022-02-24 | 0.1410 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.