Constellation Energy Corporation (CEG)
NASDAQ: CEG · Real-Time Price · USD
323.64
+7.28 (2.30%)
At close: Jan 21, 2025, 4:00 PM
325.54
+1.90 (0.59%)
After-hours: Jan 21, 2025, 7:06 PM EST
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 326.00 | 330.34 | 318.33 | 323.64 | 323.64 | 2.30% | 3,994,818 |
| Jan 17, 2025 | 320.16 | 320.16 | 311.04 | 316.36 | 316.36 | 0.36% | 2,819,968 |
| Jan 16, 2025 | 302.47 | 320.51 | 302.47 | 315.24 | 315.24 | 4.81% | 5,269,115 |
| Jan 15, 2025 | 297.09 | 305.11 | 293.02 | 300.77 | 300.77 | 4.12% | 4,140,669 |
| Jan 14, 2025 | 283.90 | 294.40 | 281.40 | 288.87 | 288.87 | 3.45% | 4,852,380 |
| Jan 13, 2025 | 297.50 | 300.46 | 278.86 | 279.24 | 279.24 | -8.50% | 6,920,564 |
| Jan 10, 2025 | 282.49 | 310.00 | 280.13 | 305.19 | 305.19 | 25.16% | 14,707,183 |
| Jan 8, 2025 | 255.51 | 255.99 | 228.05 | 243.84 | 243.84 | -4.61% | 8,414,175 |
| Jan 7, 2025 | 263.50 | 265.48 | 249.56 | 255.63 | 255.63 | -3.27% | 3,112,396 |
| Jan 6, 2025 | 257.88 | 267.82 | 251.51 | 264.28 | 264.28 | 4.71% | 4,115,974 |
| Jan 3, 2025 | 250.50 | 254.18 | 244.35 | 252.40 | 252.40 | 4.04% | 4,578,769 |
| Jan 2, 2025 | 226.38 | 243.72 | 225.14 | 242.60 | 242.60 | 8.44% | 4,552,486 |
| Dec 31, 2024 | 226.35 | 227.03 | 222.88 | 223.71 | 223.71 | -1.15% | 1,885,954 |
| Dec 30, 2024 | 223.52 | 229.00 | 222.25 | 226.32 | 226.32 | -0.10% | 1,587,399 |
| Dec 27, 2024 | 228.18 | 228.18 | 222.74 | 226.54 | 226.54 | -0.92% | 1,466,446 |
| Dec 26, 2024 | 228.57 | 230.23 | 227.32 | 228.64 | 228.64 | -0.50% | 920,665 |
| Dec 24, 2024 | 229.25 | 230.11 | 227.16 | 229.79 | 229.79 | 0.66% | 978,377 |
| Dec 23, 2024 | 227.00 | 229.36 | 221.70 | 228.28 | 228.28 | 0.56% | 1,935,150 |
| Dec 20, 2024 | 221.82 | 231.70 | 219.64 | 227.02 | 227.02 | 0.82% | 4,985,567 |
| Dec 19, 2024 | 228.86 | 233.79 | 224.98 | 225.17 | 225.17 | -0.26% | 3,626,785 |
| Dec 18, 2024 | 234.32 | 236.99 | 224.77 | 225.76 | 225.76 | -3.62% | 3,173,728 |
| Dec 17, 2024 | 237.66 | 238.08 | 228.86 | 234.24 | 234.24 | -2.11% | 2,506,472 |
| Dec 16, 2024 | 240.05 | 243.70 | 237.25 | 239.30 | 239.30 | 0.10% | 1,974,357 |
| Dec 13, 2024 | 241.99 | 243.42 | 236.50 | 239.07 | 239.07 | 0.02% | 2,005,086 |
| Dec 12, 2024 | 242.96 | 248.13 | 238.92 | 239.02 | 239.02 | 1.02% | 2,822,002 |
| Dec 11, 2024 | 234.77 | 239.45 | 232.12 | 236.60 | 236.60 | 1.83% | 2,386,746 |
| Dec 10, 2024 | 237.88 | 239.50 | 230.71 | 232.34 | 232.34 | -3.13% | 2,771,458 |
| Dec 9, 2024 | 253.79 | 254.00 | 236.33 | 239.85 | 239.85 | -5.43% | 3,262,442 |
| Dec 6, 2024 | 256.45 | 258.57 | 250.42 | 253.63 | 253.63 | -0.96% | 1,330,068 |
| Dec 5, 2024 | 253.72 | 259.76 | 253.10 | 256.09 | 256.09 | 0.74% | 2,118,166 |
| Dec 4, 2024 | 252.68 | 257.66 | 251.00 | 254.20 | 254.20 | 2.70% | 2,701,156 |
| Dec 3, 2024 | 251.47 | 254.18 | 246.58 | 247.51 | 247.51 | -0.83% | 1,784,572 |
| Dec 2, 2024 | 257.00 | 258.44 | 249.51 | 249.58 | 249.58 | -2.72% | 1,908,429 |
| Nov 29, 2024 | 257.98 | 260.79 | 255.20 | 256.56 | 256.56 | 1.25% | 1,185,697 |
| Nov 27, 2024 | 265.00 | 266.00 | 250.85 | 253.39 | 253.39 | -5.00% | 2,298,224 |
| Nov 26, 2024 | 249.55 | 267.13 | 249.20 | 266.73 | 266.73 | 7.15% | 3,881,649 |
| Nov 25, 2024 | 253.50 | 255.61 | 243.00 | 248.93 | 248.93 | -0.38% | 3,459,596 |
| Nov 22, 2024 | 251.21 | 253.23 | 245.03 | 249.89 | 249.89 | -0.77% | 2,471,550 |
| Nov 21, 2024 | 237.31 | 252.19 | 234.11 | 251.84 | 251.84 | 6.97% | 3,586,407 |
| Nov 20, 2024 | 238.14 | 241.48 | 232.14 | 235.42 | 235.42 | 0.36% | 2,567,642 |
| Nov 19, 2024 | 226.31 | 234.89 | 226.10 | 234.58 | 234.58 | 1.87% | 2,197,506 |
| Nov 18, 2024 | 225.99 | 232.04 | 221.18 | 230.28 | 230.28 | 2.68% | 3,295,002 |
| Nov 15, 2024 | 224.85 | 227.75 | 221.66 | 224.28 | 224.28 | -0.49% | 2,717,700 |
| Nov 14, 2024 | 228.20 | 231.54 | 225.12 | 225.38 | 225.03 | -0.26% | 2,513,207 |
| Nov 13, 2024 | 231.00 | 232.77 | 225.61 | 225.96 | 225.61 | -1.20% | 2,979,471 |
| Nov 12, 2024 | 235.44 | 235.98 | 225.69 | 228.70 | 228.34 | -3.61% | 4,460,014 |
| Nov 11, 2024 | 241.99 | 243.91 | 234.29 | 237.27 | 236.90 | -0.88% | 3,382,066 |
| Nov 8, 2024 | 243.25 | 248.00 | 236.83 | 239.37 | 238.99 | -0.92% | 5,162,116 |
| Nov 7, 2024 | 242.52 | 248.35 | 238.40 | 241.59 | 241.21 | 2.81% | 4,154,924 |
| Nov 6, 2024 | 238.82 | 242.00 | 233.76 | 234.99 | 234.62 | 0.53% | 4,790,137 |
| Nov 5, 2024 | 230.35 | 236.86 | 227.00 | 233.75 | 233.38 | 3.45% | 6,347,426 |
| Nov 4, 2024 | 232.50 | 235.50 | 224.68 | 225.95 | 225.60 | -12.46% | 10,719,375 |
| Nov 1, 2024 | 262.73 | 264.77 | 256.82 | 258.10 | 257.70 | -1.85% | 2,804,488 |
| Oct 31, 2024 | 261.74 | 264.19 | 259.35 | 262.96 | 262.55 | 0.45% | 2,290,851 |
| Oct 30, 2024 | 266.88 | 268.00 | 261.43 | 261.78 | 261.37 | -1.22% | 1,831,022 |
| Oct 29, 2024 | 266.28 | 267.23 | 261.70 | 265.00 | 264.58 | -0.74% | 1,829,658 |
| Oct 28, 2024 | 266.89 | 271.19 | 265.01 | 266.98 | 266.56 | 0.97% | 1,542,744 |
| Oct 25, 2024 | 269.00 | 269.74 | 263.09 | 264.41 | 264.00 | -0.03% | 2,016,507 |
| Oct 24, 2024 | 267.79 | 267.80 | 262.57 | 264.50 | 264.09 | -0.58% | 1,553,707 |
| Oct 23, 2024 | 265.00 | 267.93 | 262.61 | 266.05 | 265.63 | 0.02% | 2,633,729 |
| Oct 22, 2024 | 270.37 | 271.43 | 265.85 | 266.00 | 265.58 | -2.82% | 2,134,113 |
| Oct 21, 2024 | 273.08 | 274.12 | 268.01 | 273.72 | 273.29 | 1.32% | 1,650,884 |
| Oct 18, 2024 | 267.78 | 272.58 | 265.00 | 270.16 | 269.74 | -0.38% | 1,708,815 |
| Oct 17, 2024 | 285.00 | 285.00 | 270.54 | 271.20 | 270.77 | -3.07% | 3,209,916 |
| Oct 16, 2024 | 268.22 | 280.24 | 264.12 | 279.80 | 279.36 | 5.13% | 2,469,297 |
| Oct 15, 2024 | 269.80 | 269.80 | 262.34 | 266.15 | 265.73 | -2.06% | 3,000,926 |
| Oct 14, 2024 | 267.57 | 272.82 | 265.21 | 271.74 | 271.31 | 2.07% | 2,229,257 |
| Oct 11, 2024 | 256.39 | 266.90 | 249.05 | 266.22 | 265.80 | 1.49% | 4,477,730 |
| Oct 10, 2024 | 261.06 | 267.76 | 259.03 | 262.31 | 261.90 | 0.01% | 2,733,477 |
| Oct 9, 2024 | 276.05 | 276.05 | 257.50 | 262.28 | 261.87 | -6.12% | 5,235,788 |
| Oct 8, 2024 | 278.89 | 281.40 | 273.10 | 279.39 | 278.95 | 0.30% | 2,599,138 |
| Oct 7, 2024 | 285.00 | 288.75 | 274.00 | 278.56 | 278.12 | -2.44% | 3,477,026 |
| Oct 4, 2024 | 277.91 | 286.00 | 275.60 | 285.52 | 285.07 | 2.94% | 3,831,511 |
| Oct 3, 2024 | 272.15 | 279.51 | 268.00 | 277.37 | 276.94 | 4.52% | 4,274,243 |
| Oct 2, 2024 | 264.91 | 269.72 | 261.65 | 265.38 | 264.96 | -0.09% | 3,233,567 |
| Oct 1, 2024 | 259.10 | 266.00 | 253.96 | 265.61 | 265.19 | 2.15% | 3,179,847 |
| Sep 30, 2024 | 257.75 | 261.12 | 251.28 | 260.02 | 259.61 | 1.18% | 2,901,955 |
| Sep 27, 2024 | 257.18 | 262.40 | 255.34 | 257.00 | 256.60 | 0.09% | 2,598,113 |
| Sep 26, 2024 | 263.83 | 270.12 | 254.50 | 256.77 | 256.37 | -2.32% | 4,072,226 |
| Sep 25, 2024 | 254.44 | 267.09 | 253.24 | 262.86 | 262.45 | 3.70% | 6,246,205 |
| Sep 24, 2024 | 254.08 | 259.44 | 251.09 | 253.49 | 253.09 | -1.41% | 4,562,659 |
| Sep 23, 2024 | 259.56 | 271.85 | 252.11 | 257.12 | 256.72 | 0.84% | 10,269,985 |
| Sep 20, 2024 | 235.16 | 255.24 | 233.00 | 254.98 | 254.58 | 22.29% | 15,031,402 |
| Sep 19, 2024 | 205.11 | 208.64 | 202.47 | 208.50 | 208.17 | 4.08% | 3,432,608 |
| Sep 18, 2024 | 201.96 | 204.95 | 198.42 | 200.33 | 200.02 | -0.45% | 1,796,071 |
| Sep 17, 2024 | 200.00 | 204.70 | 198.25 | 201.23 | 200.91 | 0.99% | 2,881,736 |
| Sep 16, 2024 | 195.00 | 199.53 | 192.69 | 199.25 | 198.94 | 1.67% | 2,263,977 |
| Sep 13, 2024 | 191.45 | 197.81 | 189.18 | 195.98 | 195.67 | 3.19% | 2,613,638 |
| Sep 12, 2024 | 187.00 | 191.68 | 184.19 | 189.93 | 189.63 | 1.43% | 2,154,903 |
| Sep 11, 2024 | 181.53 | 188.15 | 179.15 | 187.25 | 186.96 | 3.88% | 2,846,883 |
| Sep 10, 2024 | 176.85 | 181.21 | 173.86 | 180.25 | 179.97 | 3.05% | 2,301,825 |
| Sep 9, 2024 | 176.35 | 176.35 | 171.04 | 174.92 | 174.65 | 1.05% | 2,184,576 |
| Sep 6, 2024 | 175.81 | 176.64 | 171.94 | 173.11 | 172.84 | -1.68% | 3,390,254 |
| Sep 5, 2024 | 177.97 | 179.75 | 175.11 | 176.07 | 175.79 | -0.82% | 2,444,994 |
| Sep 4, 2024 | 177.68 | 182.75 | 176.00 | 177.52 | 177.24 | -0.15% | 3,114,334 |
| Sep 3, 2024 | 195.50 | 195.80 | 177.18 | 177.78 | 177.50 | -9.62% | 4,252,261 |
| Aug 30, 2024 | 195.26 | 197.81 | 195.15 | 196.70 | 196.39 | 1.16% | 2,239,499 |
| Aug 29, 2024 | 195.91 | 199.11 | 192.31 | 194.44 | 194.14 | 0.35% | 2,463,939 |
| Aug 28, 2024 | 197.19 | 197.45 | 192.41 | 193.77 | 193.47 | -1.21% | 2,493,220 |
| Aug 27, 2024 | 194.89 | 198.30 | 193.57 | 196.14 | 195.83 | 0.64% | 1,703,202 |