Constellation Energy Corporation - CEG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	298.23	306.33	306.33	307.09	293.5	2.96M
February 03, 2025	285.4	306.31	306.31	308.65	284.02	3.72M
January 31, 2025	312	299.98	299.98	312	297.95	4.73M
January 30, 2025	301	308.55	308.55	310.69	298.79	6.02M
January 29, 2025	279.03	291.89	291.89	294.19	276.06	6.64M
January 28, 2025	281.55	278.8	278.8	284.37	259.09	9.99M
January 27, 2025	292.46	275	275	302.67	270.44	16.08M
January 24, 2025	347.75	345.7	345.7	350	342.07	2.23M
January 23, 2025	333.13	346.22	346.22	352	333	4.84M
January 22, 2025	329	332.47	332.47	336.45	319	4.58M
January 21, 2025	326	323.64	323.64	330.34	318.33	4.03M
January 17, 2025	320.16	316.36	316.36	320.16	311.04	2.81M
January 16, 2025	302.47	315.24	315.24	320.51	302.47	5.27M
January 15, 2025	297.09	300.77	300.77	305.11	293.02	4.14M
January 14, 2025	283.9	288.87	288.87	294.4	281.4	4.85M
January 13, 2025	297.5	279.24	279.24	300.46	278.86	6.92M
January 10, 2025	282.49	305.95	305.95	310	280.13	12.64M
January 08, 2025	255.51	243.84	243.84	255.99	228.05	8.41M
January 07, 2025	263.5	255.63	255.63	265.48	249.56	3.11M
January 06, 2025	257.88	264.28	264.28	267.82	251.51	4.12M
January 03, 2025	250.5	252.4	252.4	254.18	244.35	4.58M
January 02, 2025	226.38	242.6	242.6	243.72	225.14	4.55M
December 31, 2024	226.35	224.88	224.88	227.03	223.59	359,869
December 30, 2024	223.52	227.6	227.6	229	222.36	716,525
December 27, 2024	228.18	226.54	226.54	228.18	222.74	1.45M
December 26, 2024	228.57	228.64	228.64	230.23	227.32	920,665
December 24, 2024	229.25	229.79	229.79	230.11	227.16	978,328
December 23, 2024	227	228.28	228.28	229.36	221.7	1.94M
December 20, 2024	221.82	227.02	227.02	231.7	219.64	4.99M
December 19, 2024	228.86	225.17	225.17	233.79	224.98	3.63M
December 18, 2024	234.32	225.76	225.76	236.99	224.77	3.17M
December 17, 2024	237.66	234.24	234.24	238.08	228.86	2.51M
December 16, 2024	240.05	239.3	239.3	243.7	237.25	1.97M
December 13, 2024	241.99	239.07	239.07	243.42	236.5	1.88M
December 12, 2024	242.96	239.02	239.02	248.13	238.92	2.69M
December 11, 2024	234.77	236.6	236.6	239.45	232.12	2.39M
December 10, 2024	237.88	232.34	232.34	239.5	230.71	2.77M
December 09, 2024	253.79	239.85	239.85	254	236.33	3.17M
December 06, 2024	256.45	253.63	253.63	258.57	250.42	1.33M
December 05, 2024	253.72	256.09	256.09	259.76	253.1	2.12M
December 04, 2024	252.68	254.2	254.2	257.66	251	2.7M
December 03, 2024	251.47	247.51	247.51	254.18	246.58	1.78M
December 02, 2024	257	249.58	249.58	258.44	249.51	1.91M
November 29, 2024	257.98	256.56	256.56	260.79	255.2	1.19M
November 27, 2024	265	253.39	253.39	266	250.85	2.3M
November 26, 2024	249.55	266.73	266.73	267.13	249.2	3.88M
November 25, 2024	253.5	248.93	248.93	255.61	243	3.46M
November 22, 2024	251.21	249.89	249.89	253.23	245.03	2.42M
November 21, 2024	237.31	251.84	251.84	252.19	234.11	3.59M
November 20, 2024	238.14	235.42	235.42	241.48	232.14	2.57M
November 19, 2024	226.31	234.58	234.58	234.89	226.1	2.2M
November 18, 2024	225.99	230.28	230.28	232.04	221.18	3.3M
November 15, 2024	224.85	224.28	224.28	227.75	221.66	2.72M
November 14, 2024	228.2	225.38	225.03	231.54	225.12	2.51M
November 13, 2024	231	225.96	225.61	232.77	225.61	2.98M
November 12, 2024	235.44	228.7	228.7	235.98	225.69	4.34M
November 11, 2024	241.99	237.27	237.27	243.91	234.29	3.38M
November 08, 2024	243.25	239.37	239.37	248	236.83	5.16M
November 07, 2024	242.52	241.59	241.59	248.35	238.4	4.15M
November 06, 2024	238.82	234.99	234.99	242	233.76	4.79M

Constellation Energy Corporation (CEG) NASDAQ