Constellation Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 286.36 | 291.99 | 283.45 | 285.28 | 282.97 | 4,744,900 |
| 2025-05-09 | 272.07 | 274.95 | 266.06 | 271.37 | 269.17 | 3,245,900 |
| 2025-05-08 | 271.75 | 273.98 | 265.07 | 270.59 | 268.40 | 2,862,300 |
| 2025-05-07 | 277.36 | 278.52 | 264.66 | 268.12 | 265.95 | 5,165,600 |
| 2025-05-06 | 258.83 | 279.89 | 256.12 | 273.82 | 271.60 | 7,195,600 |
| 2025-05-05 | 243.27 | 250.00 | 241.46 | 248.27 | 246.26 | 3,117,800 |
| 2025-05-02 | 244.28 | 250.64 | 241.56 | 247.26 | 245.25 | 3,316,000 |
| 2025-05-01 | 232.20 | 243.98 | 230.31 | 240.62 | 238.66 | 4,557,800 |
| 2025-04-30 | 219.55 | 223.88 | 216.75 | 223.44 | 221.63 | 2,185,200 |
| 2025-04-29 | 224.31 | 227.36 | 220.50 | 226.45 | 224.61 | 2,038,900 |
| 2025-04-28 | 222.34 | 225.49 | 219.69 | 224.82 | 223.00 | 2,396,300 |
| 2025-04-25 | 218.11 | 223.95 | 216.50 | 222.99 | 221.18 | 2,710,400 |
| 2025-04-24 | 209.57 | 220.19 | 209.57 | 218.07 | 216.30 | 2,336,500 |
| 2025-04-23 | 213.25 | 217.34 | 208.27 | 209.80 | 208.10 | 2,976,100 |
| 2025-04-22 | 197.55 | 202.42 | 195.85 | 200.88 | 199.25 | 2,457,800 |
| 2025-04-21 | 203.49 | 204.87 | 188.01 | 192.61 | 191.05 | 3,290,900 |
| 2025-04-17 | 208.35 | 208.82 | 203.60 | 206.68 | 205.00 | 1,962,800 |
| 2025-04-16 | 205.05 | 207.40 | 201.44 | 204.19 | 202.53 | 2,433,300 |
| 2025-04-15 | 206.60 | 212.00 | 206.35 | 208.42 | 206.73 | 1,986,000 |
| 2025-04-14 | 214.97 | 217.21 | 203.87 | 206.70 | 205.02 | 3,427,300 |
| 2025-04-11 | 204.49 | 208.53 | 198.00 | 208.25 | 206.56 | 2,960,700 |
| 2025-04-10 | 209.00 | 211.48 | 199.55 | 204.49 | 202.83 | 4,048,600 |
| 2025-04-09 | 186.13 | 217.90 | 182.61 | 215.45 | 213.70 | 7,984,300 |
| 2025-04-08 | 188.94 | 193.30 | 181.99 | 184.94 | 183.44 | 6,895,700 |
| 2025-04-07 | 161.53 | 189.79 | 161.35 | 179.79 | 178.33 | 7,458,400 |
| 2025-04-04 | 180.07 | 182.99 | 165.08 | 170.96 | 169.57 | 9,358,600 |
| 2025-04-03 | 200.47 | 204.05 | 189.78 | 190.24 | 188.70 | 5,557,500 |
| 2025-04-02 | 202.83 | 215.34 | 202.27 | 214.46 | 212.72 | 3,179,100 |
| 2025-04-01 | 200.95 | 207.76 | 198.09 | 206.94 | 205.26 | 2,863,100 |
| 2025-03-31 | 198.98 | 203.56 | 195.55 | 201.63 | 199.99 | 4,518,500 |
| 2025-03-28 | 209.90 | 215.42 | 203.89 | 205.39 | 203.72 | 5,572,000 |
| 2025-03-27 | 211.96 | 217.55 | 207.52 | 209.20 | 207.50 | 4,178,300 |
| 2025-03-26 | 224.00 | 226.10 | 214.00 | 216.97 | 215.21 | 4,059,000 |
| 2025-03-25 | 229.31 | 230.87 | 222.00 | 226.87 | 225.03 | 2,849,900 |
| 2025-03-24 | 228.24 | 231.15 | 226.60 | 228.62 | 226.77 | 2,773,600 |
| 2025-03-21 | 215.78 | 222.82 | 212.55 | 222.48 | 220.68 | 3,733,500 |
| 2025-03-20 | 217.06 | 222.43 | 214.00 | 219.44 | 217.66 | 2,250,500 |
| 2025-03-19 | 211.12 | 220.37 | 211.12 | 218.05 | 216.28 | 3,091,900 |
| 2025-03-18 | 217.92 | 218.14 | 209.25 | 210.85 | 209.14 | 2,716,500 |
| 2025-03-17 | 216.91 | 222.07 | 214.36 | 218.54 | 216.77 | 3,547,600 |
| 2025-03-14 | 213.83 | 217.50 | 209.03 | 216.46 | 214.70 | 3,829,900 |
| 2025-03-13 | 216.77 | 216.77 | 203.72 | 209.87 | 208.17 | 3,654,300 |
| 2025-03-12 | 219.42 | 224.33 | 210.00 | 215.35 | 213.60 | 7,320,400 |
| 2025-03-11 | 203.99 | 211.64 | 199.93 | 208.58 | 206.89 | 5,051,000 |
| 2025-03-10 | 203.61 | 208.24 | 195.56 | 202.21 | 200.57 | 7,689,500 |
| 2025-03-07 | 208.10 | 216.14 | 203.10 | 212.54 | 210.82 | 4,986,200 |
| 2025-03-06 | 220.19 | 222.78 | 204.71 | 207.69 | 205.62 | 7,710,800 |
| 2025-03-05 | 230.65 | 233.54 | 223.42 | 229.32 | 227.03 | 3,840,200 |
| 2025-03-04 | 227.50 | 239.63 | 221.25 | 231.65 | 229.34 | 5,525,500 |
| 2025-03-03 | 249.38 | 249.72 | 229.24 | 232.29 | 229.98 | 5,315,000 |
| 2025-02-28 | 246.42 | 251.54 | 241.61 | 250.55 | 248.05 | 6,029,600 |
| 2025-02-27 | 276.39 | 280.60 | 248.79 | 249.74 | 247.25 | 5,131,000 |
| 2025-02-26 | 272.75 | 279.95 | 268.05 | 270.14 | 267.45 | 4,724,900 |
| 2025-02-25 | 264.78 | 268.05 | 248.56 | 264.31 | 261.68 | 5,094,600 |
| 2025-02-24 | 290.01 | 290.01 | 262.65 | 267.72 | 265.05 | 7,221,400 |
| 2025-02-21 | 310.00 | 310.46 | 277.77 | 284.44 | 281.61 | 6,478,000 |
| 2025-02-20 | 317.49 | 322.00 | 304.18 | 309.42 | 306.34 | 3,860,000 |
| 2025-02-19 | 323.81 | 329.89 | 318.13 | 321.67 | 318.46 | 3,079,100 |
| 2025-02-18 | 323.84 | 329.57 | 315.82 | 325.60 | 322.36 | 3,253,000 |
| 2025-02-14 | 311.19 | 318.19 | 306.22 | 317.30 | 314.14 | 2,193,000 |
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.