Constellation Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 167.04 | 170.31 | 165.05 | 169.99 | 167.14 | 4,557,600 |
| 2024-02-29 | 171.18 | 171.31 | 163.37 | 168.45 | 165.62 | 4,536,900 |
| 2024-02-28 | 158.48 | 170.98 | 156.50 | 170.83 | 167.96 | 8,227,500 |
| 2024-02-27 | 135.00 | 156.67 | 135.00 | 155.76 | 153.14 | 4,888,300 |
| 2024-02-26 | 134.68 | 135.20 | 132.93 | 133.22 | 130.98 | 1,494,700 |
| 2024-02-23 | 133.49 | 134.15 | 131.35 | 133.99 | 131.74 | 2,052,200 |
| 2024-02-22 | 132.40 | 134.06 | 131.65 | 133.39 | 131.15 | 1,529,900 |
| 2024-02-21 | 132.29 | 132.58 | 130.14 | 131.40 | 129.19 | 983,400 |
| 2024-02-20 | 131.00 | 132.06 | 129.39 | 131.80 | 129.59 | 2,121,200 |
| 2024-02-16 | 131.26 | 132.66 | 130.49 | 131.16 | 128.96 | 1,295,700 |
| 2024-02-15 | 129.92 | 131.62 | 128.83 | 131.50 | 129.29 | 1,348,900 |
| 2024-02-14 | 128.30 | 129.44 | 127.69 | 128.67 | 126.51 | 1,372,300 |
| 2024-02-13 | 127.91 | 128.81 | 126.73 | 127.91 | 125.76 | 1,503,700 |
| 2024-02-12 | 131.82 | 132.19 | 127.96 | 128.51 | 126.35 | 1,206,900 |
| 2024-02-09 | 130.02 | 132.51 | 130.00 | 132.17 | 129.95 | 1,245,300 |
| 2024-02-08 | 132.55 | 133.97 | 130.17 | 130.72 | 128.53 | 1,228,700 |
| 2024-02-07 | 131.96 | 133.80 | 130.81 | 132.50 | 130.28 | 2,087,600 |
| 2024-02-06 | 127.76 | 131.50 | 127.19 | 131.01 | 128.81 | 2,656,900 |
| 2024-02-05 | 127.90 | 128.42 | 125.85 | 127.03 | 124.90 | 1,878,000 |
| 2024-02-02 | 127.01 | 133.07 | 126.43 | 129.71 | 127.53 | 3,781,700 |
| 2024-02-01 | 122.00 | 127.70 | 122.00 | 127.63 | 125.49 | 1,937,400 |
| 2024-01-31 | 122.78 | 124.18 | 121.37 | 122.00 | 119.95 | 1,666,100 |
| 2024-01-30 | 121.33 | 122.31 | 120.70 | 121.88 | 119.83 | 1,285,500 |
| 2024-01-29 | 121.09 | 121.74 | 120.01 | 121.01 | 118.98 | 1,801,500 |
| 2024-01-26 | 120.07 | 122.41 | 120.07 | 121.27 | 119.23 | 1,558,800 |
| 2024-01-25 | 117.90 | 120.59 | 117.04 | 120.55 | 118.53 | 1,425,800 |
| 2024-01-24 | 119.14 | 119.52 | 115.34 | 115.67 | 113.73 | 1,514,600 |
| 2024-01-23 | 117.73 | 120.56 | 117.16 | 118.69 | 116.70 | 1,929,400 |
| 2024-01-22 | 114.46 | 117.38 | 114.33 | 117.21 | 115.24 | 1,876,700 |
| 2024-01-19 | 111.45 | 114.61 | 111.45 | 114.45 | 112.53 | 1,684,200 |
| 2024-01-18 | 111.37 | 111.90 | 110.25 | 111.41 | 109.54 | 1,614,900 |
| 2024-01-17 | 111.23 | 112.00 | 109.44 | 111.92 | 110.04 | 1,484,500 |
| 2024-01-16 | 112.37 | 112.84 | 111.30 | 111.81 | 109.93 | 1,417,000 |
| 2024-01-12 | 113.94 | 114.42 | 112.74 | 112.91 | 111.01 | 1,556,900 |
| 2024-01-11 | 115.00 | 115.29 | 111.48 | 112.91 | 111.01 | 1,609,300 |
| 2024-01-10 | 116.02 | 116.43 | 114.97 | 115.85 | 113.90 | 1,090,500 |
| 2024-01-09 | 116.44 | 116.93 | 115.17 | 116.49 | 114.53 | 1,514,000 |
| 2024-01-08 | 116.19 | 117.16 | 115.03 | 117.03 | 115.06 | 1,351,700 |
| 2024-01-05 | 115.11 | 117.66 | 115.11 | 116.24 | 114.29 | 1,729,900 |
| 2024-01-04 | 116.21 | 117.11 | 115.00 | 115.36 | 113.42 | 1,348,900 |
| 2024-01-03 | 115.50 | 117.17 | 115.50 | 115.85 | 113.90 | 1,372,400 |
| 2024-01-02 | 116.40 | 117.23 | 114.97 | 115.25 | 113.31 | 1,362,800 |
| 2023-12-29 | 116.73 | 117.27 | 115.93 | 116.89 | 114.93 | 849,900 |
| 2023-12-28 | 118.71 | 118.78 | 116.95 | 117.11 | 115.14 | 559,700 |
| 2023-12-27 | 117.28 | 117.76 | 116.88 | 117.42 | 115.45 | 541,300 |
| 2023-12-26 | 115.59 | 117.84 | 115.59 | 117.57 | 115.60 | 740,700 |
| 2023-12-22 | 115.00 | 117.98 | 114.02 | 115.33 | 113.39 | 1,188,400 |
| 2023-12-21 | 117.49 | 118.43 | 116.81 | 118.31 | 116.32 | 904,600 |
| 2023-12-20 | 119.83 | 120.13 | 117.00 | 117.01 | 115.05 | 1,324,300 |
| 2023-12-19 | 119.77 | 121.05 | 119.26 | 120.81 | 118.78 | 1,012,700 |
| 2023-12-18 | 119.57 | 121.54 | 118.91 | 119.36 | 117.36 | 2,019,800 |
| 2023-12-15 | 115.67 | 120.87 | 115.61 | 118.75 | 116.76 | 6,046,800 |
| 2023-12-14 | 116.64 | 117.81 | 115.37 | 115.60 | 113.66 | 2,456,400 |
| 2023-12-13 | 114.59 | 116.75 | 113.53 | 116.43 | 114.48 | 1,731,100 |
| 2023-12-12 | 116.16 | 116.40 | 113.85 | 114.49 | 112.57 | 1,846,200 |
| 2023-12-11 | 111.55 | 116.30 | 110.67 | 116.15 | 114.20 | 2,582,900 |
| 2023-12-08 | 109.99 | 111.61 | 109.65 | 111.21 | 109.34 | 2,627,300 |
| 2023-12-07 | 113.26 | 113.44 | 109.45 | 110.53 | 108.67 | 3,497,000 |
| 2023-12-06 | 119.34 | 119.67 | 112.22 | 112.63 | 110.74 | 2,629,800 |
| 2023-12-05 | 118.71 | 118.94 | 115.89 | 118.31 | 116.32 | 1,805,900 |
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.