Constellation Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	83.785	84.340	82.155	83.850	81.329	2,678,800
2022-09-22	88.000	88.000	84.630	85.380	82.813	1,863,300
2022-09-21	88.790	90.090	87.230	87.280	84.656	2,155,100
2022-09-20	88.410	90.180	87.560	87.750	85.112	4,626,000
2022-09-19	85.400	89.700	85.250	89.360	86.674	4,407,400
2022-09-16	86.610	86.860	84.893	85.570	82.998	6,245,600
2022-09-15	87.880	88.260	86.310	86.800	84.191	3,631,800
2022-09-14	86.380	88.530	86.260	88.050	85.403	3,600,300
2022-09-13	86.900	88.030	85.770	86.380	83.783	1,974,200
2022-09-12	88.560	88.660	87.460	88.130	85.481	1,733,800
2022-09-09	86.500	87.810	85.435	87.510	84.879	1,905,300
2022-09-08	82.870	85.950	82.870	85.790	83.211	2,184,400
2022-09-07	82.600	84.460	81.684	82.900	80.408	1,759,100
2022-09-06	81.700	82.700	81.080	82.260	79.787	2,013,300
2022-09-02	82.580	83.690	80.960	81.070	78.633	2,232,200
2022-09-01	81.590	82.940	81.160	82.520	80.039	2,421,100
2022-08-31	80.260	82.390	79.570	81.590	79.137	3,016,500
2022-08-30	81.580	81.580	78.980	79.690	77.294	1,802,800
2022-08-29	79.650	81.990	79.150	81.000	78.565	1,191,200
2022-08-26	82.740	83.230	80.600	80.830	78.400	1,641,000
2022-08-25	80.010	82.830	79.765	82.740	80.253	1,551,700
2022-08-24	79.660	80.815	79.310	80.370	77.954	1,430,200
2022-08-23	80.270	80.890	79.600	79.750	77.353	1,065,800
2022-08-22	80.750	80.750	79.520	79.650	77.256	1,724,600
2022-08-19	80.310	81.280	79.850	80.840	78.410	1,704,000
2022-08-18	79.420	82.145	79.420	81.600	79.147	1,939,600
2022-08-17	80.420	81.450	79.100	79.700	77.304	2,502,200
2022-08-16	81.100	82.110	80.900	81.400	78.953	1,878,800
2022-08-15	80.250	82.430	80.250	81.200	78.759	1,980,100
2022-08-12	79.650	81.680	79.040	81.500	79.050	2,170,800
2022-08-11	77.120	80.060	76.680	78.830	76.323	2,540,200
2022-08-10	76.050	77.200	75.500	77.120	74.668	2,134,600
2022-08-09	75.750	76.770	75.020	75.720	73.312	2,945,700
2022-08-08	77.010	77.630	74.970	75.890	73.477	3,183,600
2022-08-05	69.760	75.980	69.750	74.300	71.938	4,216,800
2022-08-04	65.510	68.370	65.510	67.460	65.315	2,425,900
2022-08-03	66.630	67.380	65.540	67.170	65.034	2,286,700
2022-08-02	65.300	66.790	64.990	65.840	63.747	1,722,900
2022-08-01	66.050	66.600	64.130	65.300	63.224	2,735,200
2022-07-29	63.850	66.600	63.640	66.100	63.998	3,895,200
2022-07-28	62.580	65.940	62.190	64.590	62.536	8,460,600
2022-07-27	55.030	55.760	54.180	55.530	53.764	1,557,200
2022-07-26	55.400	56.670	54.890	55.500	53.735	1,993,500
2022-07-25	53.980	55.060	53.370	54.960	53.212	1,847,700
2022-07-22	54.790	55.600	53.420	54.000	52.283	1,503,100
2022-07-21	53.860	54.855	53.310	54.160	52.438	1,816,800
2022-07-20	55.160	55.345	53.370	54.070	52.351	2,803,600
2022-07-19	55.440	55.500	54.170	55.000	53.251	2,326,200
2022-07-18	56.330	56.670	54.590	54.810	53.067	2,583,100
2022-07-15	54.960	56.646	52.640	55.660	53.890	5,186,100
2022-07-14	58.290	58.970	57.090	57.920	56.078	2,608,600
2022-07-13	58.150	60.280	58.150	59.820	57.918	1,577,200
2022-07-12	59.410	61.110	58.920	59.230	57.347	1,808,400
2022-07-11	59.650	60.140	58.410	59.840	57.937	1,774,700
2022-07-08	58.940	59.810	57.420	59.650	57.753	2,096,000
2022-07-07	57.570	59.900	57.570	59.110	57.231	1,872,100
2022-07-06	55.130	57.220	54.560	56.760	54.955	1,716,600
2022-07-05	57.150	57.370	52.890	54.940	53.193	2,696,000
2022-07-01	56.720	58.090	56.620	57.600	55.769	1,531,900
2022-06-30	56.900	58.834	56.550	57.260	55.439	2,424,400

← NewerPage 18 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.