Constellation Energy Corporation - Common Stock (CEG)
306.15
+2.78 (0.92%)
NASDAQ · Last Trade: May 31st, 9:52 PM EDT
Historical Prices For Constellation Energy Corporation - Common Stock (CEG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 301.44 | 306.50 | 299.26 | 306.15 | 3,659,492 | 306.15 |
| 5/29/2025 | 313.88 | 314.50 | 300.10 | 303.37 | 2,711,534 | 303.37 |
| 5/28/2025 | 309.45 | 313.08 | 306.66 | 308.05 | 2,509,504 | 308.05 |
| 5/27/2025 | 303.86 | 310.26 | 296.26 | 309.06 | 3,609,982 | 309.06 |
| 5/23/2025 | 298.64 | 302.60 | 293.11 | 297.49 | 5,374,274 | 297.49 |
| 5/22/2025 | 285.19 | 295.20 | 282.72 | 291.47 | 2,370,860 | 291.47 |
| 5/21/2025 | 288.27 | 292.21 | 285.21 | 287.11 | 2,040,397 | 287.11 |
| 5/20/2025 | 292.56 | 293.03 | 289.67 | 292.40 | 1,481,081 | 292.40 |
| 5/19/2025 | 283.35 | 294.37 | 282.00 | 294.02 | 1,972,284 | 294.02 |
| 5/16/2025 | 286.59 | 291.17 | 284.20 | 291.12 | 2,104,916 | 291.12 |
| 5/15/2025 | 284.61 | 288.72 | 283.28 | 284.40 | 2,186,833 | 284.01 |
| 5/14/2025 | 291.52 | 292.00 | 282.93 | 288.15 | 3,128,931 | 287.76 |
| 5/13/2025 | 280.47 | 296.17 | 279.19 | 291.52 | 3,650,532 | 291.12 |
| 5/12/2025 | 286.36 | 291.99 | 283.45 | 285.28 | 4,744,031 | 284.89 |
| 5/09/2025 | 272.07 | 274.95 | 266.06 | 271.37 | 3,245,929 | 271.00 |
| 5/08/2025 | 271.75 | 273.98 | 265.07 | 270.59 | 2,861,462 | 270.22 |
| 5/07/2025 | 277.36 | 278.52 | 264.66 | 268.12 | 5,165,896 | 267.75 |
| 5/06/2025 | 258.83 | 279.89 | 256.12 | 273.82 | 7,194,289 | 273.45 |
| 5/05/2025 | 243.27 | 250.00 | 241.46 | 248.27 | 3,115,135 | 247.93 |
| 5/02/2025 | 244.28 | 250.64 | 241.56 | 247.26 | 3,316,029 | 246.92 |
| 5/01/2025 | 232.20 | 243.98 | 230.31 | 240.62 | 4,557,238 | 240.29 |
| 4/30/2025 | 219.55 | 223.88 | 216.75 | 223.44 | 2,174,540 | 223.13 |
| 4/29/2025 | 224.31 | 227.36 | 220.50 | 226.45 | 2,038,514 | 226.14 |
| 4/28/2025 | 222.34 | 225.49 | 219.69 | 224.82 | 2,396,699 | 224.51 |
| 4/25/2025 | 218.11 | 223.94 | 216.50 | 223.02 | 2,710,834 | 222.72 |
| 4/24/2025 | 209.57 | 220.19 | 209.57 | 218.07 | 2,335,717 | 217.77 |
| 4/23/2025 | 213.25 | 217.34 | 208.27 | 209.65 | 2,976,049 | 209.36 |
| 4/22/2025 | 197.55 | 202.42 | 195.85 | 200.88 | 2,455,831 | 200.61 |
| 4/21/2025 | 203.49 | 204.87 | 188.01 | 192.61 | 3,290,253 | 192.35 |
| 4/17/2025 | 208.35 | 208.82 | 203.60 | 206.68 | 1,963,106 | 206.40 |
| 4/16/2025 | 205.05 | 207.40 | 201.44 | 204.19 | 2,433,624 | 203.91 |
| 4/15/2025 | 206.60 | 212.00 | 206.35 | 208.42 | 1,985,593 | 208.14 |
| 4/14/2025 | 214.97 | 217.21 | 203.87 | 206.70 | 3,427,459 | 206.42 |
| 4/11/2025 | 204.49 | 208.53 | 198.00 | 208.25 | 2,960,744 | 207.97 |
| 4/10/2025 | 209.00 | 211.47 | 199.55 | 204.49 | 4,048,320 | 204.21 |
| 4/09/2025 | 186.13 | 217.90 | 182.61 | 215.45 | 7,982,327 | 215.16 |
| 4/08/2025 | 188.94 | 193.30 | 181.99 | 184.94 | 6,893,742 | 184.69 |
| 4/07/2025 | 161.53 | 187.91 | 161.35 | 179.79 | 7,457,375 | 179.54 |
| 4/04/2025 | 180.07 | 182.99 | 165.08 | 169.27 | 9,365,382 | 169.04 |
| 4/03/2025 | 200.47 | 204.05 | 189.78 | 190.24 | 5,556,926 | 189.98 |
| 4/02/2025 | 202.83 | 215.34 | 202.27 | 214.46 | 3,176,221 | 214.17 |
| 4/01/2025 | 200.95 | 207.76 | 198.09 | 206.94 | 2,862,840 | 206.66 |
| 3/31/2025 | 198.98 | 203.56 | 195.55 | 201.63 | 4,518,682 | 201.35 |
| 3/28/2025 | 209.90 | 215.41 | 203.89 | 205.39 | 6,021,958 | 205.11 |
| 3/27/2025 | 211.96 | 217.55 | 207.52 | 209.20 | 4,178,182 | 208.91 |
| 3/26/2025 | 224.00 | 226.10 | 214.00 | 216.97 | 4,060,124 | 216.67 |
| 3/25/2025 | 229.31 | 230.87 | 222.00 | 226.87 | 2,849,675 | 226.56 |
| 3/24/2025 | 228.24 | 231.15 | 226.60 | 228.62 | 2,787,019 | 228.31 |
| 3/21/2025 | 215.77 | 222.82 | 212.55 | 222.48 | 3,733,551 | 222.18 |
| 3/20/2025 | 217.06 | 222.43 | 214.00 | 219.44 | 2,249,914 | 219.14 |
| 3/19/2025 | 211.12 | 220.37 | 211.12 | 218.05 | 3,090,574 | 217.75 |
| 3/18/2025 | 217.92 | 218.13 | 209.25 | 210.85 | 2,716,123 | 210.56 |
| 3/17/2025 | 216.91 | 222.06 | 214.36 | 218.54 | 3,547,176 | 218.24 |
| 3/14/2025 | 213.83 | 217.50 | 209.03 | 216.46 | 3,829,896 | 216.16 |
| 3/13/2025 | 216.77 | 216.77 | 203.72 | 209.92 | 3,654,122 | 209.63 |
| 3/12/2025 | 219.42 | 224.33 | 210.00 | 215.35 | 7,319,565 | 215.06 |
| 3/11/2025 | 203.99 | 211.64 | 199.93 | 208.58 | 5,050,268 | 208.29 |
| 3/10/2025 | 203.61 | 208.24 | 195.56 | 202.21 | 8,654,355 | 201.93 |
| 3/07/2025 | 208.10 | 216.14 | 203.10 | 212.54 | 4,986,200 | 212.25 |
| 3/06/2025 | 220.19 | 222.78 | 204.71 | 207.69 | 7,713,279 | 207.02 |
| 3/05/2025 | 230.65 | 233.54 | 223.42 | 229.32 | 3,839,229 | 228.58 |
| 3/04/2025 | 227.50 | 239.63 | 221.25 | 231.65 | 5,517,100 | 230.90 |
| 3/03/2025 | 249.38 | 249.72 | 229.24 | 232.29 | 5,311,937 | 231.54 |