Constellation Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	108.23	109.66	108.23	108.64	106.57	1,428,100
2023-09-07	107.86	110.96	107.18	108.54	106.47	1,951,100
2023-09-06	106.33	107.79	105.99	106.64	104.61	1,337,800
2023-09-05	106.55	106.73	105.15	106.05	104.03	1,433,200
2023-09-01	105.63	107.41	105.20	107.29	105.24	1,338,800
2023-08-31	105.95	106.09	103.77	104.16	102.17	2,035,500
2023-08-30	105.34	106.27	105.09	105.74	103.72	1,167,400
2023-08-29	105.23	106.17	104.80	105.54	103.53	1,131,500
2023-08-28	106.31	107.35	105.23	105.37	103.36	1,088,000
2023-08-25	106.82	107.44	105.57	105.87	103.85	1,383,800
2023-08-24	108.90	110.25	106.84	106.92	104.88	1,498,700
2023-08-23	106.95	109.26	106.95	108.44	106.37	1,393,500
2023-08-22	105.66	106.55	105.51	106.26	104.23	1,276,900
2023-08-21	104.60	106.46	104.28	106.11	104.09	1,377,000
2023-08-18	104.53	105.54	104.51	104.77	102.77	1,669,000
2023-08-17	105.48	106.15	104.57	104.82	102.82	1,800,600
2023-08-16	106.40	106.45	105.00	105.10	103.10	1,835,200
2023-08-15	106.39	106.59	105.62	106.24	104.21	1,709,600
2023-08-14	106.46	107.60	105.71	107.00	104.96	2,404,000
2023-08-11	105.44	106.72	104.99	106.56	104.53	1,414,100
2023-08-10	105.97	106.85	105.11	105.72	103.43	1,563,700
2023-08-09	104.62	105.90	104.31	105.11	102.83	1,646,700
2023-08-08	102.96	104.93	102.96	104.81	102.54	1,207,300
2023-08-07	104.58	104.65	102.78	103.75	101.50	1,759,800
2023-08-04	101.92	104.71	101.79	103.94	101.69	2,723,600
2023-08-03	95.970	103.57	95.760	101.14	98.947	3,511,000
2023-08-02	95.990	96.025	94.430	95.550	93.478	2,040,300
2023-08-01	96.240	97.090	96.070	96.300	94.212	1,469,600
2023-07-31	95.840	96.690	95.400	96.650	94.555	1,170,200
2023-07-28	96.260	96.660	95.260	95.740	93.664	1,135,900
2023-07-27	97.730	97.750	95.200	95.420	93.351	897,900
2023-07-26	96.670	98.240	96.670	97.340	95.230	1,243,000
2023-07-25	95.950	98.160	95.900	97.520	95.406	854,800
2023-07-24	96.600	96.810	95.760	96.550	94.457	1,077,800
2023-07-21	97.580	98.150	96.310	96.600	94.506	5,081,100
2023-07-20	95.500	97.320	95.240	96.890	94.789	1,600,300
2023-07-19	94.830	95.540	93.930	94.730	92.676	1,785,300
2023-07-18	96.000	96.650	93.890	95.370	93.302	1,925,300
2023-07-17	94.470	96.920	94.470	96.180	94.095	1,951,400
2023-07-14	94.890	95.535	94.699	95.000	92.940	1,259,900
2023-07-13	95.850	96.070	94.880	95.270	93.205	1,462,400
2023-07-12	94.940	96.160	94.080	96.060	93.977	1,532,600
2023-07-11	93.840	94.430	92.860	94.360	92.314	1,260,900
2023-07-10	91.380	93.630	91.380	93.600	91.571	1,539,300
2023-07-07	91.000	91.710	90.660	91.330	89.350	1,334,000
2023-07-06	91.470	91.470	89.850	91.000	89.027	2,263,300
2023-07-05	91.420	93.210	91.350	92.140	90.142	2,087,300
2023-07-03	91.010	91.740	90.330	91.600	89.614	1,089,100
2023-06-30	92.050	92.290	91.040	91.550	89.565	2,667,100
2023-06-29	90.510	91.345	90.140	90.870	88.900	1,738,700
2023-06-28	90.900	90.900	89.710	90.550	88.587	1,605,400
2023-06-27	90.970	91.015	89.980	90.850	88.880	1,472,800
2023-06-26	90.250	91.200	89.690	90.630	88.665	1,890,400
2023-06-23	89.640	90.700	89.120	90.360	88.401	2,875,900
2023-06-22	90.500	90.685	87.865	89.250	87.315	3,205,600
2023-06-21	90.880	91.035	89.185	90.500	88.538	2,684,900
2023-06-20	93.130	93.360	91.890	91.990	89.996	1,846,900
2023-06-16	93.590	94.520	92.740	92.890	90.876	4,963,400
2023-06-15	93.720	93.750	92.960	93.460	91.434	3,712,300
2023-06-14	94.530	95.000	92.770	93.200	91.179	2,573,200

← NewerPage 14 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.