Constellation Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	88.380	88.670	87.000	87.730	85.219	1,238,100
2022-12-16	88.150	88.600	85.930	88.200	85.676	3,911,700
2022-12-15	90.810	90.850	89.430	89.700	87.133	2,245,100
2022-12-14	91.540	92.290	89.880	90.850	88.250	2,561,600
2022-12-13	91.980	92.710	90.390	90.840	88.240	1,629,900
2022-12-12	89.980	90.920	89.070	90.880	88.279	1,554,100
2022-12-09	91.360	91.860	89.690	89.720	87.152	1,384,600
2022-12-08	92.330	92.985	90.930	91.410	88.794	1,002,400
2022-12-07	90.880	93.200	90.590	91.970	89.338	1,237,200
2022-12-06	89.860	90.880	89.800	90.780	88.182	1,237,500
2022-12-05	91.010	91.610	89.800	90.060	87.482	2,397,000
2022-12-02	92.990	93.490	91.040	92.040	89.406	1,848,700
2022-12-01	97.000	97.780	93.880	94.470	91.766	1,748,600
2022-11-30	94.140	96.940	93.760	96.120	93.369	3,361,800
2022-11-29	94.690	95.110	93.320	94.430	91.727	1,436,200
2022-11-28	96.070	96.590	94.380	94.810	92.096	1,590,100
2022-11-25	96.600	97.450	96.000	97.160	94.379	631,700
2022-11-23	96.030	97.890	94.415	96.620	93.855	1,135,900
2022-11-22	94.560	96.360	94.090	96.270	93.515	1,567,600
2022-11-21	94.070	94.220	92.760	93.390	90.717	1,744,800
2022-11-18	90.120	93.440	90.026	93.300	90.630	2,515,700
2022-11-17	90.430	91.460	88.870	90.050	87.473	1,792,500
2022-11-16	94.310	94.520	91.280	91.680	89.056	1,384,600
2022-11-15	94.510	94.750	92.650	93.500	90.824	2,537,200
2022-11-14	92.000	94.720	92.000	93.920	91.232	1,997,000
2022-11-11	95.290	95.870	91.605	92.310	89.535	3,133,200
2022-11-10	90.500	95.840	88.200	95.140	92.280	4,885,600
2022-11-09	87.000	89.920	86.330	87.350	84.724	2,241,500
2022-11-08	89.560	93.105	86.080	87.540	84.908	4,345,400
2022-11-07	95.060	95.060	92.960	93.500	90.689	2,120,300
2022-11-04	95.090	96.210	92.745	94.320	91.485	1,974,300
2022-11-03	92.160	95.450	92.160	94.410	91.572	1,484,400
2022-11-02	94.680	96.290	92.980	93.090	90.292	1,966,100
2022-11-01	95.240	96.240	94.005	95.520	92.648	1,467,400
2022-10-31	94.140	95.420	93.375	94.540	91.698	2,276,600
2022-10-28	92.890	95.252	91.820	93.750	90.932	1,958,000
2022-10-27	89.805	93.140	89.805	93.040	90.243	3,345,800
2022-10-26	89.680	89.680	87.330	88.780	86.111	1,370,100
2022-10-25	87.500	88.560	86.750	88.150	85.500	1,647,200
2022-10-24	87.568	87.710	85.570	87.580	84.947	1,325,000
2022-10-21	84.700	87.460	83.660	87.280	84.656	1,749,200
2022-10-20	86.370	86.730	84.180	84.560	82.018	2,076,500
2022-10-19	85.090	86.230	84.560	85.690	83.114	1,325,800
2022-10-18	86.500	87.400	84.510	86.510	83.909	1,598,900
2022-10-17	83.220	86.290	83.140	85.190	82.629	1,678,900
2022-10-14	84.210	84.760	80.710	81.260	78.817	1,693,300
2022-10-13	80.560	84.320	79.300	83.820	81.300	2,746,500
2022-10-12	83.110	83.590	81.680	82.160	79.690	1,878,400
2022-10-11	84.410	85.320	82.550	82.880	80.388	1,534,200
2022-10-10	84.950	85.630	83.930	84.720	82.173	982,800
2022-10-07	85.710	85.750	83.370	84.390	81.853	2,017,200
2022-10-06	88.230	89.909	85.950	86.280	83.686	1,677,300
2022-10-05	87.680	89.470	85.590	88.170	85.519	1,766,700
2022-10-04	88.300	89.465	87.160	89.340	86.654	1,679,100
2022-10-03	85.030	86.910	83.870	86.590	83.987	2,026,700
2022-09-30	83.280	84.450	82.220	83.190	80.689	3,267,800
2022-09-29	85.050	86.210	82.070	83.040	80.544	1,823,700
2022-09-28	84.110	85.530	83.180	85.020	82.464	1,564,300
2022-09-27	83.690	85.415	83.080	83.970	81.446	1,777,800
2022-09-26	83.670	84.950	81.650	82.920	80.427	1,973,300

← NewerPage 17 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.