Constellation Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	58.360	58.700	57.530	58.380	56.385	1,885,100
2022-04-01	56.360	58.300	55.700	58.020	56.037	2,156,500
2022-03-31	58.340	59.080	55.780	56.250	54.328	3,817,600
2022-03-30	56.170	57.790	55.700	57.500	55.535	1,934,100
2022-03-29	57.000	57.390	54.630	56.330	54.405	2,201,300
2022-03-28	54.380	56.850	54.050	56.780	54.839	3,127,000
2022-03-25	52.240	53.820	52.030	53.800	51.961	2,441,200
2022-03-24	51.180	52.580	50.767	52.410	50.619	2,335,200
2022-03-23	50.700	51.770	50.700	50.990	49.247	2,396,200
2022-03-22	50.350	52.050	50.010	51.140	49.392	3,841,900
2022-03-21	48.910	49.430	48.600	49.220	47.538	2,452,000
2022-03-18	50.650	51.410	48.880	49.010	47.335	9,663,900
2022-03-17	51.880	52.710	50.910	50.990	49.247	2,244,600
2022-03-16	51.710	52.400	50.350	51.770	50.001	2,989,800
2022-03-15	51.340	51.590	49.900	51.290	49.537	2,117,400
2022-03-14	51.860	51.860	48.590	50.950	49.209	2,916,600
2022-03-11	51.420	51.840	48.290	49.320	47.634	3,034,100
2022-03-10	50.570	51.640	49.270	51.320	49.566	2,692,700
2022-03-09	52.440	53.680	50.590	51.330	49.576	3,050,600
2022-03-08	51.180	55.320	50.850	52.320	50.532	3,873,700
2022-03-07	51.060	52.580	49.870	51.650	49.885	2,726,900
2022-03-04	49.170	51.040	48.250	51.000	49.257	2,544,600
2022-03-03	49.820	50.330	47.547	49.520	47.828	2,072,200
2022-03-02	48.000	50.300	47.330	49.460	47.770	3,517,100
2022-03-01	45.620	48.050	45.350	47.790	46.157	4,212,900
2022-02-28	43.300	46.620	42.460	45.980	44.409	5,534,900
2022-02-25	44.300	44.930	43.740	43.910	42.409	2,040,700
2022-02-24	43.150	44.590	42.220	44.320	42.805	2,447,900
2022-02-23	43.690	43.990	42.180	43.090	41.481	2,791,200
2022-02-22	45.410	45.680	43.490	43.540	41.914	2,611,100
2022-02-18	45.150	45.900	44.800	45.410	43.715	2,018,700
2022-02-17	46.320	47.080	45.190	45.290	43.599	3,142,600
2022-02-16	47.720	48.470	46.950	47.200	45.438	5,855,300
2022-02-15	47.700	48.450	47.200	48.000	46.208	2,359,800
2022-02-14	48.190	49.000	46.990	48.110	46.314	2,155,000
2022-02-11	46.760	48.910	46.060	48.090	46.294	3,456,800
2022-02-10	45.510	48.500	45.380	47.050	45.293	2,450,000
2022-02-09	44.750	47.450	43.880	47.310	45.544	4,393,100
2022-02-08	45.130	47.560	44.170	45.500	43.801	7,277,500
2022-02-07	50.000	50.040	46.000	46.070	44.350	9,432,500
2022-02-04	52.600	54.330	50.120	50.140	48.268	6,757,800
2022-02-03	52.190	56.570	50.300	53.620	51.618	8,425,500
2022-02-02	50.035	56.230	49.800	53.010	51.031	23,860,900
2022-02-01	47.500	50.000	47.050	49.780	47.921	298,800
2022-01-31	46.000	48.000	46.000	48.000	46.208	71,300
2022-01-28	44.550	47.600	44.150	46.750	45.005	43,600
2022-01-27	47.260	49.620	43.750	45.760	44.051	151,600
2022-01-26	45.010	45.060	42.250	43.220	41.606	90,500
2022-01-25	42.500	44.920	41.330	41.898	40.334	23,500
2022-01-24	44.920	45.000	41.880	42.800	41.202	110,000
2022-01-21	43.000	49.950	42.950	45.000	43.320	329,500
2022-01-20	40.950	48.370	40.950	45.000	43.320	153,400
2022-01-19	38.000	43.000	38.000	42.000	40.432	129,900

← NewerPage 20 of 20 · 1,193 trading days

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.