Constellation Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	119.00	119.55	118.05	118.92	116.92	1,946,900
2023-12-01	120.62	120.94	119.65	119.88	117.87	1,454,900
2023-11-30	120.59	121.86	120.52	121.04	119.01	2,650,000
2023-11-29	123.55	123.94	119.76	120.58	118.56	2,078,800
2023-11-28	124.98	126.50	123.76	124.45	122.36	2,003,000
2023-11-27	123.93	125.38	123.37	125.10	123.00	1,073,200
2023-11-24	123.07	124.30	123.05	123.86	121.78	532,500
2023-11-22	122.90	123.84	121.98	123.25	121.18	1,376,700
2023-11-21	122.90	123.18	121.85	122.51	120.45	984,700
2023-11-20	122.45	122.85	121.48	122.28	120.23	1,041,600
2023-11-17	122.20	123.52	121.60	121.69	119.65	1,487,900
2023-11-16	123.00	123.83	121.51	121.67	119.63	1,474,500
2023-11-15	126.58	127.24	121.69	121.99	119.66	1,982,200
2023-11-14	124.05	126.71	123.38	126.52	124.11	1,433,300
2023-11-13	121.38	122.24	120.91	121.72	119.40	891,600
2023-11-10	121.45	122.73	121.38	121.77	119.45	1,219,700
2023-11-09	121.59	124.36	120.52	120.63	118.33	1,603,200
2023-11-08	120.42	121.48	118.97	121.18	118.87	1,730,200
2023-11-07	124.44	124.97	118.66	119.87	117.58	2,271,500
2023-11-06	118.99	125.62	118.06	124.73	122.35	2,530,800
2023-11-03	118.65	118.67	116.85	117.07	114.84	1,853,200
2023-11-02	114.91	117.90	114.38	117.19	114.96	1,894,600
2023-11-01	113.59	115.38	112.83	114.85	112.66	2,751,300
2023-10-31	113.12	113.51	111.17	112.92	110.77	1,942,000
2023-10-30	111.86	113.23	111.51	113.03	110.88	1,271,600
2023-10-27	113.00	113.36	109.89	110.78	108.67	1,128,700
2023-10-26	112.00	113.03	111.14	112.72	110.57	1,652,700
2023-10-25	114.23	114.27	111.67	112.03	109.89	1,575,000
2023-10-24	113.26	115.30	113.26	114.27	112.09	1,930,900
2023-10-23	111.83	113.03	110.40	112.11	109.97	950,800
2023-10-20	114.11	114.79	111.92	112.10	109.96	1,654,400
2023-10-19	116.00	116.61	114.11	114.29	112.11	981,000
2023-10-18	117.33	118.65	115.81	116.07	113.86	1,050,700
2023-10-17	116.05	117.99	115.71	117.15	114.92	1,214,600
2023-10-16	114.77	117.12	114.61	116.83	114.60	1,701,700
2023-10-13	116.77	117.39	112.99	113.69	111.52	1,699,400
2023-10-12	114.91	116.16	114.46	115.72	113.51	1,299,700
2023-10-11	113.91	115.18	113.31	115.07	112.88	1,353,300
2023-10-10	110.96	113.49	110.96	113.00	110.85	1,464,400
2023-10-09	110.17	111.49	109.97	111.38	109.26	1,258,400
2023-10-06	106.55	110.58	105.13	110.17	108.07	2,095,800
2023-10-05	106.98	108.50	106.61	107.88	105.82	1,589,200
2023-10-04	104.64	106.60	104.23	106.16	104.14	1,973,900
2023-10-03	103.21	104.92	102.41	104.89	102.89	2,557,000
2023-10-02	108.30	108.30	102.76	104.73	102.73	2,892,500
2023-09-29	110.04	110.71	108.64	109.08	107.00	2,867,500
2023-09-28	110.77	110.98	108.84	109.32	107.24	1,550,700
2023-09-27	108.98	111.29	108.98	110.75	108.64	2,819,500
2023-09-26	111.66	111.72	107.93	108.49	106.42	2,309,700
2023-09-25	109.72	112.92	109.50	112.21	110.07	2,115,200
2023-09-22	109.46	110.74	108.62	110.36	108.26	1,210,500
2023-09-21	109.63	110.64	109.51	109.94	107.84	1,443,800
2023-09-20	110.93	111.18	109.91	110.13	108.03	924,500
2023-09-19	111.09	111.38	110.30	110.54	108.43	1,972,100
2023-09-18	110.43	112.25	110.41	110.74	108.63	1,358,500
2023-09-15	112.46	112.68	109.80	109.93	107.83	4,287,700
2023-09-14	109.76	112.62	109.53	112.46	110.32	2,308,300
2023-09-13	108.78	110.09	108.51	109.27	107.19	1,894,600
2023-09-12	109.54	110.10	108.15	108.50	106.43	1,557,100
2023-09-11	108.80	110.40	108.65	109.98	107.88	1,820,700

← NewerPage 13 of 20 · 1,192 trading daysOlder →

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.