Constellation Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	77.720	78.460	75.985	76.770	74.839	3,896,500
2023-03-16	76.620	79.040	76.030	78.430	76.457	1,962,900
2023-03-15	77.290	77.880	76.350	77.330	75.385	1,957,000
2023-03-14	77.500	79.100	77.170	77.930	75.970	2,142,800
2023-03-13	76.930	78.605	76.490	77.100	75.161	2,242,400
2023-03-10	79.190	79.780	77.240	77.550	75.599	2,895,700
2023-03-09	78.040	80.190	77.400	78.640	76.662	3,110,500
2023-03-08	77.750	78.450	77.100	78.070	76.106	1,261,600
2023-03-07	79.070	79.070	77.320	77.900	75.941	2,203,900
2023-03-06	78.360	78.880	77.350	78.800	76.818	2,295,000
2023-03-03	76.230	79.200	76.000	78.980	76.993	2,304,600
2023-03-02	74.130	76.730	74.000	76.180	74.264	1,949,900
2023-03-01	74.130	75.390	72.830	74.350	72.480	2,594,400
2023-02-28	77.810	77.990	74.400	74.890	73.006	3,584,800
2023-02-27	79.420	80.100	77.995	78.370	76.399	1,326,200
2023-02-24	77.730	79.410	77.480	79.270	77.276	1,529,100
2023-02-23	78.000	79.445	78.000	79.220	76.953	1,584,900
2023-02-22	79.310	79.310	76.400	77.800	75.573	3,341,000
2023-02-21	81.610	83.010	79.900	80.370	78.070	5,056,000
2023-02-17	85.200	86.040	81.900	84.550	82.130	3,570,700
2023-02-16	85.000	87.920	84.925	85.630	83.179	3,037,600
2023-02-15	84.500	86.485	84.360	86.010	83.548	2,030,600
2023-02-14	85.920	87.602	85.150	86.060	83.597	2,383,100
2023-02-13	86.890	87.300	85.940	86.390	83.917	1,173,500
2023-02-10	84.210	87.000	84.170	86.810	84.325	1,350,300
2023-02-09	84.930	85.460	83.930	84.420	82.004	1,975,000
2023-02-08	84.750	85.000	84.140	84.340	81.926	2,005,900
2023-02-07	83.330	86.270	82.330	85.930	83.470	2,032,900
2023-02-06	83.010	83.850	82.510	83.260	80.877	1,502,000
2023-02-03	84.380	85.160	83.050	83.200	80.819	1,807,200
2023-02-02	85.480	86.680	83.755	85.330	82.888	2,389,600
2023-02-01	85.455	85.870	82.875	85.410	82.965	2,623,400
2023-01-31	82.880	85.500	82.380	85.360	82.917	2,509,000
2023-01-30	85.920	86.850	82.250	82.400	80.042	3,045,800
2023-01-27	85.880	86.660	84.840	86.580	84.102	1,455,100
2023-01-26	83.630	86.070	83.280	85.880	83.422	2,161,100
2023-01-25	83.420	83.560	82.490	83.400	81.013	1,535,200
2023-01-24	84.000	84.230	82.980	83.910	81.508	1,176,000
2023-01-23	82.930	84.290	82.558	84.140	81.732	1,596,200
2023-01-20	81.120	83.100	80.450	83.000	80.624	1,795,100
2023-01-19	81.600	81.790	80.755	80.840	78.526	1,635,500
2023-01-18	83.320	84.510	81.770	81.850	79.507	2,084,900
2023-01-17	83.930	85.020	83.000	83.370	80.984	2,763,600
2023-01-13	83.810	85.705	83.450	85.160	82.723	1,366,200
2023-01-12	83.880	84.800	82.770	84.340	81.926	1,496,700
2023-01-11	83.000	84.375	82.440	84.110	81.703	1,696,200
2023-01-10	83.400	83.490	81.580	83.080	80.702	1,376,700
2023-01-09	83.850	85.210	83.580	84.000	81.596	1,301,500
2023-01-06	83.620	85.160	83.080	83.500	81.110	1,914,100
2023-01-05	82.920	83.920	81.885	82.410	80.051	1,906,300
2023-01-04	81.950	83.740	81.290	83.410	81.023	2,612,200
2023-01-03	86.000	86.120	80.790	81.910	79.566	4,030,600
2022-12-30	86.600	86.600	85.120	86.210	83.742	1,343,300
2022-12-29	87.160	87.690	86.280	86.770	84.286	870,800
2022-12-28	87.950	88.340	86.420	86.610	84.131	752,000
2022-12-27	88.440	88.910	87.270	87.640	85.132	634,400
2022-12-23	87.520	88.230	87.130	88.040	85.520	600,700
2022-12-22	89.130	89.375	86.530	87.330	84.830	1,548,300
2022-12-21	87.990	90.170	86.710	89.650	87.084	1,409,500
2022-12-20	88.000	88.120	87.125	87.560	85.054	1,306,600

← NewerPage 16 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.