Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
265.38
-0.23 (-0.09%)
At close: Oct 2, 2024, 4:00 PM
274.95
+9.57 (3.61%)
Pre-market: Oct 3, 2024, 8:15 AM EDT
Constellation Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2024 | 264.91 | 269.72 | 261.65 | 265.38 | 265.38 | -0.09% | 3,233,567 |
Oct 1, 2024 | 259.10 | 266.00 | 253.96 | 265.61 | 265.61 | 2.15% | 3,179,847 |
Sep 30, 2024 | 257.75 | 261.12 | 251.28 | 260.02 | 260.02 | 1.18% | 2,901,955 |
Sep 27, 2024 | 257.18 | 262.40 | 255.34 | 257.00 | 257.00 | 0.09% | 2,598,113 |
Sep 26, 2024 | 263.83 | 270.12 | 254.50 | 256.77 | 256.77 | -2.32% | 4,072,226 |
Sep 25, 2024 | 254.44 | 267.09 | 253.24 | 262.86 | 262.86 | 3.70% | 6,246,205 |
Sep 24, 2024 | 254.08 | 259.44 | 251.09 | 253.49 | 253.49 | -1.41% | 4,562,659 |
Sep 23, 2024 | 259.56 | 271.85 | 252.11 | 257.12 | 257.12 | 0.84% | 10,269,985 |
Sep 20, 2024 | 235.16 | 255.24 | 233.00 | 254.98 | 254.98 | 22.29% | 15,031,402 |
Sep 19, 2024 | 205.11 | 208.64 | 202.47 | 208.50 | 208.50 | 4.08% | 3,432,608 |
Sep 18, 2024 | 201.96 | 204.95 | 198.42 | 200.33 | 200.33 | -0.45% | 1,796,071 |
Sep 17, 2024 | 200.00 | 204.70 | 198.25 | 201.23 | 201.23 | 0.99% | 2,881,736 |
Sep 16, 2024 | 195.00 | 199.53 | 192.69 | 199.25 | 199.25 | 1.67% | 2,263,977 |
Sep 13, 2024 | 191.45 | 197.81 | 189.18 | 195.98 | 195.98 | 3.19% | 2,613,638 |
Sep 12, 2024 | 187.00 | 191.68 | 184.19 | 189.93 | 189.93 | 1.43% | 2,154,903 |
Sep 11, 2024 | 181.53 | 188.15 | 179.15 | 187.25 | 187.25 | 3.88% | 2,846,883 |
Sep 10, 2024 | 176.85 | 181.21 | 173.86 | 180.25 | 180.25 | 3.05% | 2,301,825 |
Sep 9, 2024 | 176.35 | 176.35 | 171.04 | 174.92 | 174.92 | 1.05% | 2,184,576 |
Sep 6, 2024 | 175.81 | 176.64 | 171.94 | 173.11 | 173.11 | -1.68% | 3,390,254 |
Sep 5, 2024 | 177.97 | 179.75 | 175.11 | 176.07 | 176.07 | -0.82% | 2,444,994 |
Sep 4, 2024 | 177.68 | 182.75 | 176.00 | 177.52 | 177.52 | -0.15% | 3,114,334 |
Sep 3, 2024 | 195.50 | 195.80 | 177.18 | 177.78 | 177.78 | -9.62% | 4,252,261 |
Aug 30, 2024 | 195.26 | 197.81 | 195.15 | 196.70 | 196.70 | 1.16% | 2,239,499 |
Aug 29, 2024 | 195.91 | 199.11 | 192.31 | 194.44 | 194.44 | 0.35% | 2,463,939 |
Aug 28, 2024 | 197.19 | 197.45 | 192.41 | 193.77 | 193.77 | -1.21% | 2,493,220 |
Aug 27, 2024 | 194.89 | 198.30 | 193.57 | 196.14 | 196.14 | 0.64% | 1,703,202 |
Aug 26, 2024 | 195.50 | 197.99 | 193.08 | 194.89 | 194.89 | -0.05% | 1,953,522 |
Aug 23, 2024 | 195.01 | 197.33 | 192.52 | 194.99 | 194.99 | 0.02% | 2,683,276 |
Aug 22, 2024 | 195.57 | 198.81 | 194.71 | 194.95 | 194.95 | -0.91% | 1,520,453 |
Aug 21, 2024 | 191.48 | 197.33 | 190.98 | 196.74 | 196.74 | 3.16% | 2,404,394 |
Aug 20, 2024 | 193.00 | 193.50 | 189.64 | 190.72 | 190.72 | -1.07% | 2,506,982 |
Aug 19, 2024 | 189.61 | 192.88 | 185.56 | 192.78 | 192.78 | 1.47% | 2,025,073 |
Aug 16, 2024 | 191.22 | 191.36 | 185.83 | 189.98 | 189.98 | -0.22% | 2,572,264 |
Aug 15, 2024 | 186.40 | 192.58 | 185.49 | 190.39 | 190.39 | 2.28% | 4,241,891 |
Aug 14, 2024 | 188.96 | 189.89 | 182.21 | 186.15 | 186.15 | -1.72% | 2,327,865 |
Aug 13, 2024 | 189.34 | 190.85 | 187.07 | 189.41 | 189.41 | 1.11% | 2,349,082 |
Aug 12, 2024 | 190.00 | 190.83 | 183.70 | 187.33 | 187.33 | -1.34% | 2,232,380 |
Aug 9, 2024 | 187.08 | 190.10 | 183.07 | 189.87 | 189.51 | 1.52% | 3,204,019 |
Aug 8, 2024 | 183.25 | 187.63 | 176.42 | 187.03 | 186.68 | 4.10% | 3,338,797 |
Aug 7, 2024 | 190.09 | 190.09 | 176.90 | 179.66 | 179.32 | -0.76% | 6,154,894 |
Aug 6, 2024 | 173.64 | 183.83 | 168.39 | 181.04 | 180.70 | 6.51% | 6,322,082 |
Aug 5, 2024 | 156.24 | 172.76 | 155.60 | 169.97 | 169.65 | 1.73% | 5,430,815 |
Aug 2, 2024 | 174.47 | 175.33 | 161.44 | 167.08 | 166.77 | -5.91% | 6,099,151 |
Aug 1, 2024 | 188.29 | 194.27 | 176.62 | 177.57 | 177.24 | -6.44% | 4,482,086 |
Jul 31, 2024 | 193.28 | 196.50 | 183.00 | 189.80 | 189.44 | 12.51% | 7,483,724 |
Jul 30, 2024 | 173.47 | 175.03 | 165.75 | 168.69 | 168.37 | -2.31% | 3,517,101 |
Jul 29, 2024 | 176.05 | 177.15 | 171.13 | 172.68 | 172.36 | -1.35% | 2,100,141 |
Jul 26, 2024 | 176.54 | 177.07 | 171.44 | 175.04 | 174.71 | 2.70% | 3,469,481 |
Jul 25, 2024 | 176.70 | 176.84 | 165.87 | 170.43 | 170.11 | -2.66% | 5,542,015 |
Jul 24, 2024 | 188.29 | 188.29 | 174.70 | 175.08 | 174.75 | -7.79% | 4,910,286 |
Jul 23, 2024 | 189.67 | 192.16 | 188.30 | 189.87 | 189.51 | -0.29% | 1,856,639 |
Jul 22, 2024 | 192.24 | 196.82 | 188.61 | 190.42 | 190.06 | 0.59% | 1,868,849 |
Jul 19, 2024 | 188.02 | 189.94 | 186.40 | 189.30 | 188.94 | 1.08% | 2,826,978 |
Jul 18, 2024 | 190.37 | 192.84 | 178.07 | 187.28 | 186.93 | 0.33% | 5,484,917 |
Jul 17, 2024 | 202.13 | 203.06 | 185.77 | 186.67 | 186.32 | -8.89% | 6,748,654 |
Jul 16, 2024 | 214.14 | 215.01 | 204.06 | 204.88 | 204.50 | -3.76% | 4,049,649 |
Jul 15, 2024 | 217.00 | 219.65 | 211.64 | 212.88 | 212.48 | -1.96% | 2,164,543 |
Jul 12, 2024 | 216.26 | 221.14 | 212.31 | 217.14 | 216.73 | 0.14% | 1,760,776 |
Jul 11, 2024 | 219.56 | 220.54 | 215.19 | 216.84 | 216.43 | -1.23% | 2,438,194 |
Jul 10, 2024 | 218.18 | 219.96 | 213.74 | 219.55 | 219.14 | 1.66% | 2,584,461 |
Jul 9, 2024 | 217.04 | 222.37 | 215.06 | 215.96 | 215.55 | 0.11% | 1,773,626 |
Jul 8, 2024 | 211.83 | 216.43 | 211.25 | 215.73 | 215.33 | 2.10% | 1,634,597 |
Jul 5, 2024 | 210.00 | 212.76 | 208.07 | 211.29 | 210.89 | 0.58% | 1,601,740 |
Jul 3, 2024 | 205.31 | 212.43 | 202.01 | 210.07 | 209.68 | 1.90% | 1,612,681 |
Jul 2, 2024 | 203.46 | 211.80 | 203.10 | 206.15 | 205.76 | 0.54% | 1,905,413 |
Jul 1, 2024 | 208.19 | 213.59 | 203.14 | 205.05 | 204.67 | 2.39% | 4,168,356 |
Jun 28, 2024 | 205.25 | 207.30 | 199.44 | 200.27 | 199.89 | -2.20% | 10,579,113 |
Jun 27, 2024 | 207.59 | 207.92 | 201.26 | 204.78 | 204.40 | -2.63% | 4,733,575 |
Jun 26, 2024 | 220.57 | 222.20 | 207.45 | 210.31 | 209.92 | -5.42% | 4,237,001 |
Jun 25, 2024 | 216.50 | 222.46 | 214.18 | 222.37 | 221.95 | 2.90% | 2,305,127 |
Jun 24, 2024 | 218.00 | 220.85 | 215.35 | 216.10 | 215.69 | -0.93% | 2,474,103 |
Jun 21, 2024 | 223.00 | 224.58 | 215.74 | 218.13 | 217.72 | -1.88% | 5,513,390 |
Jun 20, 2024 | 223.82 | 227.77 | 219.29 | 222.31 | 221.89 | 0.86% | 3,075,132 |
Jun 18, 2024 | 212.79 | 221.20 | 209.12 | 220.41 | 220.00 | 3.96% | 2,714,738 |
Jun 17, 2024 | 213.87 | 214.72 | 208.71 | 212.02 | 211.62 | -1.34% | 3,321,121 |
Jun 14, 2024 | 218.80 | 218.87 | 210.96 | 214.90 | 214.50 | -2.29% | 2,373,790 |
Jun 13, 2024 | 220.31 | 220.36 | 214.12 | 219.93 | 219.52 | 0.83% | 2,238,230 |
Jun 12, 2024 | 221.27 | 221.77 | 212.15 | 218.13 | 217.72 | -0.08% | 3,137,889 |
Jun 11, 2024 | 211.16 | 219.56 | 210.45 | 218.31 | 217.90 | 1.71% | 3,701,901 |
Jun 10, 2024 | 199.53 | 214.77 | 198.13 | 214.63 | 214.23 | 8.40% | 5,719,572 |
Jun 7, 2024 | 202.08 | 204.00 | 197.52 | 198.00 | 197.63 | -2.27% | 4,558,681 |
Jun 6, 2024 | 209.50 | 209.81 | 196.21 | 202.60 | 202.22 | -3.22% | 4,842,086 |
Jun 5, 2024 | 204.49 | 212.85 | 204.45 | 209.33 | 208.94 | 3.05% | 4,502,199 |
Jun 4, 2024 | 206.99 | 208.50 | 196.84 | 203.14 | 202.76 | -2.46% | 4,666,701 |
Jun 3, 2024 | 215.50 | 217.20 | 204.05 | 208.26 | 207.87 | -4.14% | 4,922,557 |
May 31, 2024 | 224.06 | 224.48 | 208.00 | 217.25 | 216.84 | -3.43% | 5,618,298 |
May 30, 2024 | 222.33 | 225.29 | 220.00 | 224.96 | 224.54 | 1.91% | 2,040,804 |
May 29, 2024 | 226.78 | 228.88 | 218.89 | 220.74 | 220.33 | -4.55% | 3,809,442 |
May 28, 2024 | 232.74 | 234.78 | 221.82 | 231.27 | 230.47 | 0.28% | 2,602,184 |
May 24, 2024 | 223.31 | 236.30 | 221.64 | 230.63 | 229.83 | 4.28% | 2,672,030 |
May 23, 2024 | 223.78 | 228.05 | 220.74 | 221.16 | 220.39 | 0.48% | 2,658,302 |
May 22, 2024 | 222.10 | 224.41 | 217.86 | 220.11 | 219.35 | -1.11% | 1,573,662 |
May 21, 2024 | 215.93 | 222.67 | 215.50 | 222.59 | 221.82 | 3.50% | 1,881,133 |
May 20, 2024 | 213.95 | 215.24 | 211.15 | 215.07 | 214.32 | 0.92% | 2,326,211 |
May 17, 2024 | 216.36 | 217.71 | 209.91 | 213.11 | 212.37 | -1.49% | 3,057,314 |
May 16, 2024 | 223.73 | 224.80 | 216.24 | 216.34 | 215.59 | -3.12% | 3,539,845 |
May 15, 2024 | 220.14 | 224.72 | 219.76 | 223.31 | 222.54 | 2.56% | 2,682,183 |
May 14, 2024 | 214.57 | 217.91 | 210.77 | 217.74 | 216.99 | 1.94% | 1,950,963 |
May 13, 2024 | 217.00 | 218.68 | 212.59 | 213.59 | 212.85 | -0.62% | 1,919,292 |
May 10, 2024 | 220.52 | 220.52 | 211.86 | 214.93 | 214.18 | -0.45% | 2,744,720 |