Constellation Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	388.00	388.47	372.15	377.00	374.90	2,383,800
2025-10-30	397.15	400.98	381.99	382.48	380.35	2,218,200
2025-10-29	382.08	406.04	380.55	401.43	399.20	2,615,900
2025-10-28	397.03	401.00	375.50	384.95	382.81	2,865,600
2025-10-27	392.75	395.63	384.15	391.15	388.98	2,642,300
2025-10-24	376.43	391.12	373.60	389.19	387.03	2,999,900
2025-10-23	354.00	367.54	353.79	365.80	363.77	2,317,500
2025-10-22	361.00	362.94	343.47	350.06	348.11	3,571,800
2025-10-21	369.37	369.55	355.20	358.79	356.80	2,753,700
2025-10-20	395.94	398.50	368.13	370.00	367.94	3,072,900
2025-10-17	391.30	402.01	382.83	386.50	384.35	2,882,900
2025-10-16	406.90	411.69	394.72	396.53	394.33	3,062,300
2025-10-15	396.98	412.70	395.70	403.95	401.70	3,537,700
2025-10-14	374.70	395.14	366.16	389.56	387.39	3,110,900
2025-10-13	376.32	387.00	375.25	380.91	378.79	3,270,500
2025-10-10	381.00	392.18	367.38	368.49	366.44	3,084,600
2025-10-09	374.23	386.86	372.75	383.23	381.10	2,888,800
2025-10-08	368.81	376.50	363.71	371.00	368.94	3,342,800
2025-10-07	363.13	371.31	355.38	358.16	356.17	2,167,700
2025-10-06	367.63	368.50	353.00	364.10	362.08	2,159,900
2025-10-03	358.87	376.78	358.69	360.00	358.00	3,355,200
2025-10-02	352.25	357.68	343.21	357.46	355.47	2,161,800
2025-10-01	326.05	352.25	323.88	350.90	348.95	2,818,400
2025-09-30	334.92	336.78	327.21	329.07	327.24	2,159,600
2025-09-29	334.90	340.55	322.56	334.27	332.41	2,286,700
2025-09-26	328.72	332.84	326.44	331.26	329.42	1,263,500
2025-09-25	335.00	336.56	325.06	326.33	324.52	2,447,800
2025-09-24	339.69	344.40	335.50	339.13	337.24	1,735,200
2025-09-23	346.75	348.44	336.14	336.65	334.78	2,522,700
2025-09-22	332.97	347.33	326.50	347.12	345.19	2,879,900
2025-09-19	325.71	331.86	319.76	330.90	329.06	3,416,400
2025-09-18	325.18	330.13	319.59	322.71	320.92	1,732,400
2025-09-17	322.53	326.20	316.18	321.28	319.49	2,171,800
2025-09-16	332.04	332.86	321.51	322.91	321.11	2,374,000
2025-09-15	325.75	334.86	324.61	330.42	328.58	2,049,300
2025-09-12	318.06	325.41	315.28	323.48	321.68	1,414,800
2025-09-11	320.01	322.26	316.11	318.00	316.23	2,263,800
2025-09-10	308.50	328.30	308.50	320.00	318.22	4,040,700
2025-09-09	300.61	305.30	296.35	300.82	299.15	2,081,600
2025-09-08	304.21	304.79	296.36	298.82	297.16	2,333,700
2025-09-05	311.05	312.99	293.16	301.58	299.90	2,821,200
2025-09-04	310.00	312.16	307.25	309.06	307.34	1,757,700
2025-09-03	306.52	309.59	303.92	308.48	306.77	1,374,400
2025-09-02	300.49	307.46	296.99	307.19	305.48	2,426,900
2025-08-29	317.35	317.99	305.89	307.98	306.27	2,326,300
2025-08-28	317.30	323.97	315.80	319.55	317.77	1,751,500
2025-08-27	316.35	319.49	314.14	315.94	314.18	1,369,900
2025-08-26	310.77	318.48	310.31	316.58	314.82	1,674,000
2025-08-25	310.41	317.62	309.99	310.68	308.95	1,386,200
2025-08-22	313.92	318.00	309.20	310.16	308.44	1,856,300
2025-08-21	314.98	318.20	310.70	312.52	310.78	1,622,600
2025-08-20	313.93	315.53	304.78	314.21	312.46	2,638,500
2025-08-19	320.85	321.80	313.85	317.24	315.47	2,122,300
2025-08-18	322.07	326.00	319.78	322.77	320.98	1,860,300
2025-08-15	327.89	327.94	319.68	322.23	320.05	1,749,100
2025-08-14	325.44	333.59	323.26	326.21	324.01	2,020,700
2025-08-13	339.77	342.75	322.50	327.63	325.42	2,788,100
2025-08-12	333.05	339.73	330.92	338.57	336.28	1,890,600
2025-08-11	336.24	338.30	328.00	331.49	329.25	1,829,800
2025-08-08	338.71	342.20	332.25	335.77	333.50	1,961,000

← NewerPage 5 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.