Skip to main content
Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
225.95
-32.15 (-12.46%)
At close: Nov 4, 2024, 4:00 PM
229.60
+3.65 (1.62%)
After-hours: Nov 4, 2024, 7:09 PM EST

Constellation Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024262.73264.77256.82258.10258.10-1.85%2,804,488
Oct 31, 2024261.74264.19259.35262.96262.960.45%2,290,851
Oct 30, 2024266.88268.00261.43261.78261.78-1.22%1,831,022
Oct 29, 2024266.28267.23261.70265.00265.00-0.74%1,829,658
Oct 28, 2024266.89271.19265.01266.98266.980.97%1,542,744
Oct 25, 2024269.00269.74263.09264.41264.41-0.03%2,016,507
Oct 24, 2024267.79267.80262.57264.50264.50-0.58%1,553,707
Oct 23, 2024265.00267.93262.61266.05266.050.02%2,633,729
Oct 22, 2024270.37271.43265.85266.00266.00-2.82%2,134,113
Oct 21, 2024273.08274.12268.01273.72273.721.32%1,650,884
Oct 18, 2024267.78272.58265.00270.16270.16-0.38%1,708,815
Oct 17, 2024285.00285.00270.54271.20271.20-3.07%3,209,916
Oct 16, 2024268.22280.24264.12279.80279.805.13%2,469,297
Oct 15, 2024269.80269.80262.34266.15266.15-2.06%3,000,926
Oct 14, 2024267.57272.82265.21271.74271.742.07%2,229,257
Oct 11, 2024256.39266.90249.05266.22266.221.49%4,477,730
Oct 10, 2024261.06267.76259.03262.31262.310.01%2,733,477
Oct 9, 2024276.05276.05257.50262.28262.28-6.12%5,235,788
Oct 8, 2024278.89281.40273.10279.39279.390.30%2,599,138
Oct 7, 2024285.00288.75274.00278.56278.56-2.44%3,477,026
Oct 4, 2024277.91286.00275.60285.52285.522.94%3,831,511
Oct 3, 2024272.15279.51268.00277.37277.374.52%4,274,243
Oct 2, 2024264.91269.72261.65265.38265.38-0.09%3,233,567
Oct 1, 2024259.10266.00253.96265.61265.612.15%3,179,847
Sep 30, 2024257.75261.12251.28260.02260.021.18%2,901,955
Sep 27, 2024257.18262.40255.34257.00257.000.09%2,598,113
Sep 26, 2024263.83270.12254.50256.77256.77-2.32%4,072,226
Sep 25, 2024254.44267.09253.24262.86262.863.70%6,246,205
Sep 24, 2024254.08259.44251.09253.49253.49-1.41%4,562,659
Sep 23, 2024259.56271.85252.11257.12257.120.84%10,269,985
Sep 20, 2024235.16255.24233.00254.98254.9822.29%15,031,402
Sep 19, 2024205.11208.64202.47208.50208.504.08%3,432,608
Sep 18, 2024201.96204.95198.42200.33200.33-0.45%1,796,071
Sep 17, 2024200.00204.70198.25201.23201.230.99%2,881,736
Sep 16, 2024195.00199.53192.69199.25199.251.67%2,263,977
Sep 13, 2024191.45197.81189.18195.98195.983.19%2,613,638
Sep 12, 2024187.00191.68184.19189.93189.931.43%2,154,903
Sep 11, 2024181.53188.15179.15187.25187.253.88%2,846,883
Sep 10, 2024176.85181.21173.86180.25180.253.05%2,301,825
Sep 9, 2024176.35176.35171.04174.92174.921.05%2,184,576
Sep 6, 2024175.81176.64171.94173.11173.11-1.68%3,390,254
Sep 5, 2024177.97179.75175.11176.07176.07-0.82%2,444,994
Sep 4, 2024177.68182.75176.00177.52177.52-0.15%3,114,334
Sep 3, 2024195.50195.80177.18177.78177.78-9.62%4,252,261
Aug 30, 2024195.26197.81195.15196.70196.701.16%2,239,499
Aug 29, 2024195.91199.11192.31194.44194.440.35%2,463,939
Aug 28, 2024197.19197.45192.41193.77193.77-1.21%2,493,220
Aug 27, 2024194.89198.30193.57196.14196.140.64%1,703,202
Aug 26, 2024195.50197.99193.08194.89194.89-0.05%1,953,522
Aug 23, 2024195.01197.33192.52194.99194.990.02%2,683,276
Aug 22, 2024195.57198.81194.71194.95194.95-0.91%1,520,453
Aug 21, 2024191.48197.33190.98196.74196.743.16%2,404,394
Aug 20, 2024193.00193.50189.64190.72190.72-1.07%2,506,982
Aug 19, 2024189.61192.88185.56192.78192.781.47%2,025,073
Aug 16, 2024191.22191.36185.83189.98189.98-0.22%2,572,264
Aug 15, 2024186.40192.58185.49190.39190.392.28%4,241,891
Aug 14, 2024188.96189.89182.21186.15186.15-1.72%2,327,865
Aug 13, 2024189.34190.85187.07189.41189.411.11%2,349,082
Aug 12, 2024190.00190.83183.70187.33187.33-1.34%2,232,380
Aug 9, 2024187.08190.10183.07189.87189.511.52%3,204,019
Aug 8, 2024183.25187.63176.42187.03186.684.10%3,338,797
Aug 7, 2024190.09190.09176.90179.66179.32-0.76%6,154,894
Aug 6, 2024173.64183.83168.39181.04180.706.51%6,322,082
Aug 5, 2024156.24172.76155.60169.97169.651.73%5,430,815
Aug 2, 2024174.47175.33161.44167.08166.77-5.91%6,099,151
Aug 1, 2024188.29194.27176.62177.57177.24-6.44%4,482,086
Jul 31, 2024193.28196.50183.00189.80189.4412.51%7,483,724
Jul 30, 2024173.47175.03165.75168.69168.37-2.31%3,517,101
Jul 29, 2024176.05177.15171.13172.68172.36-1.35%2,100,141
Jul 26, 2024176.54177.07171.44175.04174.712.70%3,469,481
Jul 25, 2024176.70176.84165.87170.43170.11-2.66%5,542,015
Jul 24, 2024188.29188.29174.70175.08174.75-7.79%4,910,286
Jul 23, 2024189.67192.16188.30189.87189.51-0.29%1,856,639
Jul 22, 2024192.24196.82188.61190.42190.060.59%1,868,849
Jul 19, 2024188.02189.94186.40189.30188.941.08%2,826,978
Jul 18, 2024190.37192.84178.07187.28186.930.33%5,484,917
Jul 17, 2024202.13203.06185.77186.67186.32-8.89%6,748,654
Jul 16, 2024214.14215.01204.06204.88204.50-3.76%4,049,649
Jul 15, 2024217.00219.65211.64212.88212.48-1.96%2,164,543
Jul 12, 2024216.26221.14212.31217.14216.730.14%1,760,776
Jul 11, 2024219.56220.54215.19216.84216.43-1.23%2,438,194
Jul 10, 2024218.18219.96213.74219.55219.141.66%2,584,461
Jul 9, 2024217.04222.37215.06215.96215.550.11%1,773,626
Jul 8, 2024211.83216.43211.25215.73215.332.10%1,634,597
Jul 5, 2024210.00212.76208.07211.29210.890.58%1,601,740
Jul 3, 2024205.31212.43202.01210.07209.681.90%1,612,681
Jul 2, 2024203.46211.80203.10206.15205.760.54%1,905,413
Jul 1, 2024208.19213.59203.14205.05204.672.39%4,168,356
Jun 28, 2024205.25207.30199.44200.27199.89-2.20%10,579,113
Jun 27, 2024207.59207.92201.26204.78204.40-2.63%4,733,575
Jun 26, 2024220.57222.20207.45210.31209.92-5.42%4,237,001
Jun 25, 2024216.50222.46214.18222.37221.952.90%2,305,127
Jun 24, 2024218.00220.85215.35216.10215.69-0.93%2,474,103
Jun 21, 2024223.00224.58215.74218.13217.72-1.88%5,513,390
Jun 20, 2024223.82227.77219.29222.31221.890.86%3,075,132
Jun 18, 2024212.79221.20209.12220.41220.003.96%2,714,738
Jun 17, 2024213.87214.72208.71212.02211.62-1.34%3,321,121
Jun 14, 2024218.80218.87210.96214.90214.50-2.29%2,373,790
Jun 13, 2024220.31220.36214.12219.93219.520.83%2,238,230
Jun 12, 2024221.27221.77212.15218.13217.72-0.08%3,137,889