Constellation Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	56.900	58.834	56.550	57.260	55.439	2,424,400
2022-06-29	57.960	58.155	56.320	57.310	55.488	1,412,200
2022-06-28	59.840	60.910	57.830	58.080	56.233	1,401,700
2022-06-27	59.120	59.871	58.420	59.420	57.531	1,718,900
2022-06-24	58.840	60.340	57.980	59.280	57.395	6,473,700
2022-06-23	59.880	61.230	57.790	58.650	56.785	2,667,600
2022-06-22	59.280	60.430	58.865	59.210	57.327	3,233,400
2022-06-21	58.100	60.940	58.100	60.380	58.460	4,363,600
2022-06-17	58.550	59.500	55.485	58.100	56.253	6,478,700
2022-06-16	56.330	58.350	56.080	58.260	56.408	4,837,000
2022-06-15	55.700	59.555	55.680	58.200	56.349	3,891,700
2022-06-14	56.030	56.480	53.320	54.440	52.709	2,330,400
2022-06-13	58.270	58.990	55.200	55.480	53.716	2,113,200
2022-06-10	59.850	61.060	59.210	59.790	57.889	1,540,800
2022-06-09	64.260	64.460	61.160	61.210	59.264	1,811,000
2022-06-08	66.440	66.470	63.130	64.770	62.711	1,922,200
2022-06-07	65.520	66.700	65.161	66.550	64.434	2,721,700
2022-06-06	65.570	66.940	65.385	66.390	64.279	2,033,200
2022-06-03	63.260	65.820	63.120	65.170	63.098	1,793,500
2022-06-02	63.690	64.120	61.980	63.750	61.723	1,758,500
2022-06-01	62.380	63.920	62.150	63.650	61.626	2,008,600
2022-05-31	65.540	66.390	61.370	62.080	60.106	7,389,300
2022-05-27	62.400	66.640	62.000	66.600	64.482	2,793,800
2022-05-26	59.180	63.043	59.170	62.470	60.484	3,260,100
2022-05-25	56.880	59.340	56.880	59.170	57.289	1,974,700
2022-05-24	56.550	57.360	55.070	56.780	54.975	1,682,300
2022-05-23	57.500	57.590	55.860	56.600	54.800	1,581,800
2022-05-20	57.510	58.940	55.490	56.650	54.849	2,266,200
2022-05-19	57.130	57.510	54.920	57.230	55.410	2,181,100
2022-05-18	59.420	60.255	56.930	57.280	55.459	4,609,100
2022-05-17	56.850	59.480	55.980	59.320	57.434	2,215,100
2022-05-16	54.420	57.130	54.340	56.590	54.791	1,631,900
2022-05-13	54.530	55.901	53.630	54.610	52.874	2,317,500
2022-05-12	57.310	57.850	53.080	53.470	51.770	3,785,600
2022-05-11	57.110	59.030	56.530	57.370	55.409	1,877,000
2022-05-10	58.250	59.870	56.735	57.040	55.091	2,156,200
2022-05-09	60.570	60.570	56.570	57.620	55.651	2,193,700
2022-05-06	60.260	61.230	58.700	60.270	58.210	2,861,000
2022-05-05	61.220	61.990	59.170	60.160	58.104	1,946,800
2022-05-04	60.120	62.295	59.843	61.810	59.698	2,628,900
2022-05-03	58.450	60.450	58.450	59.700	57.660	2,224,200
2022-05-02	59.300	59.990	56.900	58.200	56.211	2,488,200
2022-04-29	61.500	61.860	59.150	59.210	57.186	2,578,400
2022-04-28	60.220	61.350	58.800	61.310	59.215	3,354,600
2022-04-27	60.010	61.190	59.730	60.090	58.036	1,991,600
2022-04-26	61.800	62.220	59.910	59.950	57.901	2,136,500
2022-04-25	62.360	62.840	59.440	62.270	60.142	2,261,600
2022-04-22	62.500	64.456	62.290	62.430	60.296	2,030,500
2022-04-21	65.000	66.300	62.150	62.670	60.528	2,493,700
2022-04-20	67.820	68.680	65.065	65.410	63.175	2,182,800
2022-04-19	63.630	66.890	62.880	66.710	64.430	2,078,800
2022-04-18	62.290	64.170	62.290	63.310	61.146	1,216,800
2022-04-14	64.120	64.720	62.181	62.550	60.412	1,860,100
2022-04-13	62.040	64.550	61.750	64.200	62.006	3,405,700
2022-04-12	61.000	63.210	60.880	61.870	59.756	2,553,000
2022-04-11	64.180	64.662	60.410	60.680	58.606	3,487,700
2022-04-08	61.220	64.900	60.900	64.020	61.832	4,762,100
2022-04-07	59.760	61.070	59.350	60.910	58.828	3,925,800
2022-04-06	58.900	60.080	58.370	59.600	57.563	2,559,400
2022-04-05	58.650	60.320	58.450	59.000	56.984	2,143,100

← NewerPage 19 of 20 · 1,193 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.