Skip to main content
Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
235.42
+0.84 (0.36%)
At close: Nov 20, 2024, 4:00 PM
236.00
+0.58 (0.25%)
Pre-market: Nov 21, 2024, 5:46 AM EST

Constellation Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024238.14241.48232.14235.42235.420.36%2,559,155
Nov 19, 2024226.31234.89226.10234.58234.581.87%2,197,506
Nov 18, 2024225.99232.04221.18230.28230.282.68%3,295,002
Nov 15, 2024224.85227.75221.66224.28224.28-0.49%2,717,700
Nov 14, 2024228.20231.54225.12225.38225.03-0.26%2,513,207
Nov 13, 2024231.00232.77225.61225.96225.61-1.20%2,979,471
Nov 12, 2024235.44235.98225.69228.70228.34-3.61%4,460,014
Nov 11, 2024241.99243.91234.29237.27236.90-0.88%3,382,066
Nov 8, 2024243.25248.00236.83239.37238.99-0.92%5,162,116
Nov 7, 2024242.52248.35238.40241.59241.212.81%4,154,924
Nov 6, 2024238.82242.00233.76234.99234.620.53%4,790,137
Nov 5, 2024230.35236.86227.00233.75233.383.45%6,347,426
Nov 4, 2024232.50235.50224.68225.95225.60-12.46%10,719,375
Nov 1, 2024262.73264.77256.82258.10257.70-1.85%2,804,488
Oct 31, 2024261.74264.19259.35262.96262.550.45%2,290,851
Oct 30, 2024266.88268.00261.43261.78261.37-1.22%1,831,022
Oct 29, 2024266.28267.23261.70265.00264.58-0.74%1,829,658
Oct 28, 2024266.89271.19265.01266.98266.560.97%1,542,744
Oct 25, 2024269.00269.74263.09264.41264.00-0.03%2,016,507
Oct 24, 2024267.79267.80262.57264.50264.09-0.58%1,553,707
Oct 23, 2024265.00267.93262.61266.05265.630.02%2,633,729
Oct 22, 2024270.37271.43265.85266.00265.58-2.82%2,134,113
Oct 21, 2024273.08274.12268.01273.72273.291.32%1,650,884
Oct 18, 2024267.78272.58265.00270.16269.74-0.38%1,708,815
Oct 17, 2024285.00285.00270.54271.20270.77-3.07%3,209,916
Oct 16, 2024268.22280.24264.12279.80279.365.13%2,469,297
Oct 15, 2024269.80269.80262.34266.15265.73-2.06%3,000,926
Oct 14, 2024267.57272.82265.21271.74271.312.07%2,229,257
Oct 11, 2024256.39266.90249.05266.22265.801.49%4,477,730
Oct 10, 2024261.06267.76259.03262.31261.900.01%2,733,477
Oct 9, 2024276.05276.05257.50262.28261.87-6.12%5,235,788
Oct 8, 2024278.89281.40273.10279.39278.950.30%2,599,138
Oct 7, 2024285.00288.75274.00278.56278.12-2.44%3,477,026
Oct 4, 2024277.91286.00275.60285.52285.072.94%3,831,511
Oct 3, 2024272.15279.51268.00277.37276.944.52%4,274,243
Oct 2, 2024264.91269.72261.65265.38264.96-0.09%3,233,567
Oct 1, 2024259.10266.00253.96265.61265.192.15%3,179,847
Sep 30, 2024257.75261.12251.28260.02259.611.18%2,901,955
Sep 27, 2024257.18262.40255.34257.00256.600.09%2,598,113
Sep 26, 2024263.83270.12254.50256.77256.37-2.32%4,072,226
Sep 25, 2024254.44267.09253.24262.86262.453.70%6,246,205
Sep 24, 2024254.08259.44251.09253.49253.09-1.41%4,562,659
Sep 23, 2024259.56271.85252.11257.12256.720.84%10,269,985
Sep 20, 2024235.16255.24233.00254.98254.5822.29%15,031,402
Sep 19, 2024205.11208.64202.47208.50208.174.08%3,432,608
Sep 18, 2024201.96204.95198.42200.33200.02-0.45%1,796,071
Sep 17, 2024200.00204.70198.25201.23200.910.99%2,881,736
Sep 16, 2024195.00199.53192.69199.25198.941.67%2,263,977
Sep 13, 2024191.45197.81189.18195.98195.673.19%2,613,638
Sep 12, 2024187.00191.68184.19189.93189.631.43%2,154,903
Sep 11, 2024181.53188.15179.15187.25186.963.88%2,846,883
Sep 10, 2024176.85181.21173.86180.25179.973.05%2,301,825
Sep 9, 2024176.35176.35171.04174.92174.651.05%2,184,576
Sep 6, 2024175.81176.64171.94173.11172.84-1.68%3,390,254
Sep 5, 2024177.97179.75175.11176.07175.79-0.82%2,444,994
Sep 4, 2024177.68182.75176.00177.52177.24-0.15%3,114,334
Sep 3, 2024195.50195.80177.18177.78177.50-9.62%4,252,261
Aug 30, 2024195.26197.81195.15196.70196.391.16%2,239,499
Aug 29, 2024195.91199.11192.31194.44194.140.35%2,463,939
Aug 28, 2024197.19197.45192.41193.77193.47-1.21%2,493,220
Aug 27, 2024194.89198.30193.57196.14195.830.64%1,703,202
Aug 26, 2024195.50197.99193.08194.89194.58-0.05%1,953,522
Aug 23, 2024195.01197.33192.52194.99194.680.02%2,683,276
Aug 22, 2024195.57198.81194.71194.95194.64-0.91%1,520,453
Aug 21, 2024191.48197.33190.98196.74196.433.16%2,404,394
Aug 20, 2024193.00193.50189.64190.72190.42-1.07%2,506,982
Aug 19, 2024189.61192.88185.56192.78192.481.47%2,025,073
Aug 16, 2024191.22191.36185.83189.98189.68-0.22%2,572,264
Aug 15, 2024186.40192.58185.49190.39190.092.28%4,241,891
Aug 14, 2024188.96189.89182.21186.15185.86-1.72%2,327,865
Aug 13, 2024189.34190.85187.07189.41189.111.11%2,349,082
Aug 12, 2024190.00190.83183.70187.33187.04-1.34%2,232,380
Aug 9, 2024187.08190.10183.07189.87189.221.52%3,204,019
Aug 8, 2024183.25187.63176.42187.03186.394.10%3,338,797
Aug 7, 2024190.09190.09176.90179.66179.04-0.76%6,154,894
Aug 6, 2024173.64183.83168.39181.04180.426.51%6,322,082
Aug 5, 2024156.24172.76155.60169.97169.391.73%5,430,815
Aug 2, 2024174.47175.33161.44167.08166.51-5.91%6,099,151
Aug 1, 2024188.29194.27176.62177.57176.96-6.44%4,482,086
Jul 31, 2024193.28196.50183.00189.80189.1512.51%7,483,724
Jul 30, 2024173.47175.03165.75168.69168.11-2.31%3,517,101
Jul 29, 2024176.05177.15171.13172.68172.09-1.35%2,100,141
Jul 26, 2024176.54177.07171.44175.04174.442.70%3,469,481
Jul 25, 2024176.70176.84165.87170.43169.84-2.66%5,542,015
Jul 24, 2024188.29188.29174.70175.08174.48-7.79%4,910,286
Jul 23, 2024189.67192.16188.30189.87189.22-0.29%1,856,639
Jul 22, 2024192.24196.82188.61190.42189.760.59%1,868,849
Jul 19, 2024188.02189.94186.40189.30188.651.08%2,826,978
Jul 18, 2024190.37192.84178.07187.28186.640.33%5,484,917
Jul 17, 2024202.13203.06185.77186.67186.03-8.89%6,748,654
Jul 16, 2024214.14215.01204.06204.88204.17-3.76%4,049,649
Jul 15, 2024217.00219.65211.64212.88212.15-1.96%2,164,543
Jul 12, 2024216.26221.14212.31217.14216.390.14%1,760,776
Jul 11, 2024219.56220.54215.19216.84216.09-1.23%2,438,194
Jul 10, 2024218.18219.96213.74219.55218.791.66%2,584,461
Jul 9, 2024217.04222.37215.06215.96215.220.11%1,773,626
Jul 8, 2024211.83216.43211.25215.73214.992.10%1,634,597
Jul 5, 2024210.00212.76208.07211.29210.560.58%1,601,740
Jul 3, 2024205.31212.43202.01210.07209.351.90%1,612,681
Jul 2, 2024203.46211.80203.10206.15205.440.54%1,905,413