Constellation Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	288.21	292.67	283.11	287.45	286.18	3,141,900
2026-01-28	291.35	293.23	285.17	287.95	286.68	3,279,700
2026-01-27	286.02	290.40	282.50	288.76	287.48	5,963,900
2026-01-26	286.55	291.80	284.41	285.27	284.01	3,344,100
2026-01-23	287.44	292.25	285.44	289.06	287.78	3,785,200
2026-01-22	300.49	302.73	286.90	287.35	286.08	4,771,600
2026-01-21	297.86	300.16	290.94	294.37	293.07	5,711,800
2026-01-20	301.48	308.75	292.46	295.40	294.09	6,079,600
2026-01-16	322.45	323.05	300.41	307.71	306.35	9,206,900
2026-01-15	335.95	346.81	335.04	341.20	339.69	3,054,000
2026-01-14	330.00	336.59	325.80	330.38	328.92	2,448,400
2026-01-13	335.86	343.65	332.58	333.53	332.06	2,754,400
2026-01-12	334.67	339.99	333.00	335.86	334.38	2,485,200
2026-01-09	339.50	343.88	333.67	342.52	341.01	5,908,000
2026-01-08	337.00	338.63	321.61	322.54	321.12	4,114,300
2026-01-07	352.11	352.44	334.79	338.63	337.13	2,812,100
2026-01-06	358.45	359.80	346.74	354.58	353.01	2,448,400
2026-01-05	372.33	378.50	349.54	354.94	353.37	3,097,300
2026-01-02	358.00	373.23	358.00	366.25	364.63	2,330,100
2025-12-31	357.72	360.42	352.96	353.27	351.71	1,234,600
2025-12-30	358.00	360.68	355.31	357.12	355.54	1,198,700
2025-12-29	360.00	369.00	358.03	358.33	356.75	1,575,600
2025-12-26	363.24	363.35	358.40	360.46	358.87	758,100
2025-12-24	360.62	364.56	359.00	363.95	362.34	628,400
2025-12-23	353.14	364.31	353.00	361.33	359.73	1,404,300
2025-12-22	363.28	363.95	355.40	357.81	356.23	1,390,300
2025-12-19	361.20	368.64	354.19	355.40	353.83	5,429,500
2025-12-18	351.99	371.24	348.78	361.05	359.45	3,773,200
2025-12-17	368.52	372.00	334.18	340.97	339.46	4,598,000
2025-12-16	356.06	368.18	350.33	365.63	364.01	2,496,800
2025-12-15	356.65	360.96	350.67	357.14	355.56	2,628,800
2025-12-12	379.00	380.78	351.22	351.98	350.43	3,778,600
2025-12-11	360.75	380.00	354.34	378.60	376.93	2,530,300
2025-12-10	358.55	363.52	346.40	362.07	360.47	2,382,200
2025-12-09	356.20	364.66	354.01	359.15	357.56	1,359,900
2025-12-08	362.77	364.25	354.00	357.67	356.09	1,637,900
2025-12-05	369.17	370.07	357.12	359.82	358.23	2,018,200
2025-12-04	360.98	374.45	358.50	368.62	366.99	2,029,800
2025-12-03	361.19	365.47	355.21	361.26	359.66	1,559,500
2025-12-02	362.54	368.71	358.95	363.67	362.06	1,974,000
2025-12-01	359.33	361.29	354.00	359.05	357.46	2,012,500
2025-11-28	362.00	366.31	359.60	364.36	362.75	1,073,000
2025-11-26	355.39	361.14	355.00	359.09	357.50	1,396,100
2025-11-25	353.46	355.54	339.34	351.60	350.04	1,635,800
2025-11-24	339.75	355.50	336.77	354.11	352.54	2,388,300
2025-11-21	345.28	345.28	330.86	338.11	336.62	2,948,300
2025-11-20	368.25	379.20	345.00	345.78	344.25	4,415,000
2025-11-19	344.28	362.72	342.93	357.48	355.90	3,337,700
2025-11-18	333.75	344.55	333.75	339.35	337.85	3,209,900
2025-11-17	336.69	347.99	334.08	338.67	337.17	2,129,500
2025-11-14	328.65	351.98	326.83	338.52	336.64	2,732,800
2025-11-13	350.23	350.99	333.66	335.74	333.87	3,604,300
2025-11-12	354.63	354.99	346.20	354.02	352.05	1,994,300
2025-11-11	359.62	363.56	348.43	351.67	349.72	1,830,100
2025-11-10	367.20	378.78	352.67	360.93	358.92	2,436,300
2025-11-07	335.48	359.10	332.12	358.39	356.40	5,775,300
2025-11-06	360.96	363.88	348.55	351.30	349.35	3,909,800
2025-11-05	364.93	370.98	357.06	363.25	361.23	3,228,300
2025-11-04	368.79	374.44	360.48	362.82	360.80	3,192,200
2025-11-03	380.92	384.98	375.16	377.71	375.61	2,506,700

← NewerPage 4 of 20 · 1,191 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.