Skip to main content
Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
227.02
+1.85 (0.82%)
At close: Dec 20, 2024, 4:00 PM
226.86
-0.16 (-0.07%)
After-hours: Dec 20, 2024, 5:51 PM EST

Constellation Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024221.82231.70219.64226.95226.950.79%4,978,948
Dec 19, 2024228.86233.79224.98225.17225.17-0.26%3,626,800
Dec 18, 2024234.32236.99224.77225.76225.76-3.62%3,173,728
Dec 17, 2024237.66238.08228.86234.24234.24-2.11%2,506,500
Dec 16, 2024240.05243.70237.25239.30239.300.10%1,974,400
Dec 13, 2024241.99243.42236.50239.07239.070.02%2,005,086
Dec 12, 2024242.96248.13238.92239.02239.021.02%2,822,002
Dec 11, 2024234.77239.45232.12236.60236.601.83%2,386,746
Dec 10, 2024237.88239.50230.71232.34232.34-3.13%2,771,500
Dec 9, 2024253.79254.00236.33239.85239.85-5.43%3,262,442
Dec 6, 2024256.45258.57250.42253.63253.63-0.96%1,330,068
Dec 5, 2024253.72259.76253.10256.09256.090.74%2,118,200
Dec 4, 2024252.68257.66251.00254.20254.202.70%2,701,200
Dec 3, 2024251.47254.18246.58247.51247.51-0.83%1,784,600
Dec 2, 2024257.00258.44249.51249.58249.58-2.72%1,908,429
Nov 29, 2024257.98260.79255.20256.56256.561.25%1,185,700
Nov 27, 2024265.00266.00250.85253.39253.39-5.00%2,298,224
Nov 26, 2024249.55267.13249.20266.73266.737.15%3,881,649
Nov 25, 2024253.50255.61243.00248.93248.93-0.38%3,459,600
Nov 22, 2024251.21253.23245.03249.89249.89-0.77%2,471,600
Nov 21, 2024237.31252.19234.11251.84251.846.97%3,586,407
Nov 20, 2024238.14241.48232.14235.42235.420.36%2,567,642
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%2,979,500
Nov 12, 2024235.44235.98225.69228.70228.34-3.61%4,460,014
Nov 11, 2024241.99243.91234.29237.27236.90-0.88%3,382,100
Nov 8, 2024243.25248.00236.83239.37239.00-0.92%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%10,719,400
Nov 1, 2024262.73264.77256.82258.10257.70-1.85%2,804,500
Oct 31, 2024261.74264.19259.35262.96262.550.45%2,290,900
Oct 30, 2024266.88268.00261.43261.78261.37-1.22%1,831,022
Oct 29, 2024266.28267.23261.70265.00264.59-0.74%1,829,700
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%1,650,900
Oct 18, 2024267.78272.58265.00270.16269.74-0.38%1,708,815
Oct 17, 2024285.00285.00270.54271.20270.78-3.07%3,209,916
Oct 16, 2024268.22280.24264.12279.80279.365.13%2,469,300
Oct 15, 2024269.80269.80262.34266.15265.73-2.06%3,000,926
Oct 14, 2024267.57272.82265.21271.74271.312.07%2,229,300
Oct 11, 2024256.39266.90249.05266.22265.801.49%4,477,730
Oct 10, 2024261.06267.76259.03262.31261.900.01%2,733,500
Oct 9, 2024276.05276.05257.50262.28261.87-6.12%5,235,800
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%3,233,600
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%4,562,700
Sep 23, 2024259.56271.85252.11257.12256.720.84%10,270,000
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, 2024200.00204.70198.25201.23200.920.99%2,881,736
Sep 16, 2024195.00199.53192.69199.25198.941.67%2,264,000
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%2,846,900
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%3,390,300
Sep 5, 2024177.97179.75175.11176.07175.79-0.82%2,444,994
Sep 4, 2024177.68182.75176.00177.52177.24-0.15%3,310,400
Sep 3, 2024195.50195.80177.18177.78177.50-9.62%4,252,300
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, 2024195.50197.99193.08194.89194.59-0.05%1,953,522
Aug 23, 2024195.01197.33192.52194.99194.690.02%2,683,300
Aug 22, 2024195.57198.81194.71194.95194.65-0.91%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%2,507,000
Aug 19, 2024189.61192.88185.56192.78192.481.47%2,025,100
Aug 16, 2024191.22191.36185.83189.98189.68-0.22%2,572,300
Aug 15, 2024186.40192.58185.49190.39190.092.28%4,241,900
Aug 14, 2024188.96189.89182.21186.15185.86-1.72%2,327,900
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%3,338,800
Aug 7, 2024190.09190.09176.90179.66179.05-0.76%6,154,900
Aug 6, 2024173.64183.83168.39181.04180.426.51%6,322,100
Aug 5, 2024156.24172.76155.60169.97169.391.73%5,430,815
Aug 2, 2024174.47175.33161.44167.08166.51-5.91%6,099,200
Aug 1, 2024188.29194.27176.62177.57176.96-6.44%4,482,100