Constellation Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	93.960	95.330	93.590	94.250	92.207	2,429,900
2023-06-12	93.000	94.020	92.880	93.750	91.718	1,720,700
2023-06-09	92.300	93.770	92.090	93.290	91.267	2,530,100
2023-06-08	91.490	92.468	91.060	92.300	90.299	3,075,700
2023-06-07	89.550	90.880	89.130	90.810	88.841	2,452,100
2023-06-06	87.140	89.890	87.140	89.550	87.609	2,311,500
2023-06-05	87.820	88.810	87.180	87.510	85.613	1,819,000
2023-06-02	88.660	89.050	87.270	87.540	85.642	3,225,600
2023-06-01	84.875	89.162	84.790	88.880	86.953	3,646,900
2023-05-31	83.530	84.550	82.450	84.020	82.198	5,214,700
2023-05-30	83.860	85.045	83.135	83.700	81.885	2,198,200
2023-05-26	82.950	83.950	82.310	83.850	82.032	2,267,100
2023-05-25	83.200	83.200	81.900	82.750	80.956	1,863,100
2023-05-24	84.040	84.370	82.550	83.310	81.504	2,430,300
2023-05-23	83.360	84.560	83.165	84.040	82.218	2,232,200
2023-05-22	82.730	83.960	82.310	83.530	81.719	1,908,300
2023-05-19	81.730	83.235	81.530	82.300	80.516	2,444,800
2023-05-18	80.270	81.470	79.562	81.400	79.635	2,849,300
2023-05-17	79.090	80.630	78.710	80.390	78.647	2,329,500
2023-05-16	80.190	80.190	78.330	79.000	77.287	3,709,100
2023-05-15	80.630	81.090	79.180	80.270	78.530	2,048,300
2023-05-12	79.450	80.390	78.860	79.850	78.119	1,991,000
2023-05-11	78.580	79.550	78.240	79.120	77.405	2,497,400
2023-05-10	79.850	80.120	78.745	79.455	77.457	1,629,400
2023-05-09	77.980	79.100	77.810	78.950	76.964	3,158,300
2023-05-08	79.740	79.850	78.080	78.710	76.730	2,360,100
2023-05-05	79.120	80.450	78.280	79.490	77.491	2,359,300
2023-05-04	76.980	80.370	74.910	78.590	76.613	3,830,400
2023-05-03	77.200	77.600	76.150	76.510	74.586	1,607,000
2023-05-02	76.730	77.400	75.950	76.790	74.859	2,554,000
2023-05-01	77.520	77.650	76.760	77.050	75.112	1,788,300
2023-04-28	76.900	77.470	76.300	77.400	75.453	2,233,400
2023-04-27	76.270	77.240	75.980	76.750	74.820	1,865,700
2023-04-26	76.510	76.970	75.460	75.860	73.952	3,100,600
2023-04-25	76.640	77.140	75.840	76.930	74.995	1,722,400
2023-04-24	76.430	77.335	75.600	77.290	75.346	1,094,300
2023-04-21	76.820	76.965	75.960	76.550	74.625	1,178,900
2023-04-20	74.740	76.570	74.690	76.470	74.547	1,926,900
2023-04-19	74.970	75.400	74.503	74.750	72.870	1,039,300
2023-04-18	75.340	75.950	74.170	74.480	72.607	1,235,200
2023-04-17	76.580	76.825	74.660	75.040	73.153	1,093,300
2023-04-14	76.320	76.635	75.500	76.430	74.508	1,328,400
2023-04-13	76.690	77.590	76.170	77.140	75.200	1,324,700
2023-04-12	77.930	77.950	76.660	76.810	74.878	1,171,100
2023-04-11	77.760	77.810	77.175	77.420	75.473	1,371,500
2023-04-10	76.530	77.370	75.860	77.330	75.385	1,485,500
2023-04-06	76.610	76.980	76.160	76.960	75.024	1,223,000
2023-04-05	75.880	77.120	75.680	76.500	74.576	1,204,800
2023-04-04	76.670	76.970	75.120	76.020	74.108	1,316,200
2023-04-03	78.000	78.550	76.480	76.620	74.693	1,894,900
2023-03-31	76.820	78.600	76.730	78.500	76.526	2,984,400
2023-03-30	76.690	77.440	76.000	76.820	74.888	1,737,800
2023-03-29	76.290	76.560	75.425	75.880	73.971	2,299,500
2023-03-28	75.070	76.810	74.854	75.510	73.611	1,752,200
2023-03-27	73.440	75.425	73.440	75.270	73.377	3,225,500
2023-03-24	72.560	73.520	71.160	73.440	71.593	2,777,200
2023-03-23	74.670	75.130	72.770	73.400	71.554	1,655,400
2023-03-22	76.270	76.330	74.400	74.420	72.548	1,863,400
2023-03-21	77.580	78.110	75.970	76.520	74.595	2,045,700
2023-03-20	77.060	78.430	76.910	77.000	75.063	1,629,500

← NewerPage 15 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.