Constellation Energy Corporation - Common Stock (CEG)
299.21
-9.34 (-3.03%)
Constellation Energy Corporation is a leading energy provider in the United States, focused on delivering clean and reliable energy solutions
The company specializes in generating electricity from a diverse mix of sources, including nuclear, renewable energy, and natural gas. In addition to power generation, Constellation Energy offers energy services that help customers manage consumption, enhance efficiency, and reduce environmental impact. With a commitment to sustainability, the company is actively involved in initiatives aimed at transitioning to a low-carbon energy future, ensuring energy resources are both responsible and resilient for their consumers and the communities they serve.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 301.00 | 310.69 | 298.79 | 308.55 | 6,017,981 | 308.55 |
| 1/29/2025 | 279.03 | 294.19 | 276.06 | 291.89 | 6,629,756 | 291.89 |
| 1/28/2025 | 281.55 | 282.99 | 259.09 | 278.80 | 9,984,193 | 278.80 |
| 1/27/2025 | 292.46 | 302.67 | 270.44 | 275.00 | 16,065,723 | 275.00 |
| 1/24/2025 | 347.75 | 350.00 | 341.95 | 347.44 | 3,226,558 | 347.44 |
| 1/23/2025 | 333.13 | 352.00 | 333.00 | 346.22 | 4,848,567 | 346.22 |
| 1/22/2025 | 329.00 | 336.45 | 319.00 | 332.47 | 4,575,000 | 332.47 |
| 1/21/2025 | 326.00 | 330.34 | 318.33 | 323.64 | 4,020,591 | 323.64 |
| 1/17/2025 | 320.16 | 320.16 | 311.04 | 316.36 | 2,819,970 | 316.36 |
| 1/16/2025 | 302.47 | 320.51 | 302.47 | 315.24 | 5,268,097 | 315.24 |
| 1/15/2025 | 297.09 | 305.11 | 293.02 | 300.77 | 4,138,750 | 300.77 |
| 1/14/2025 | 283.89 | 294.40 | 281.40 | 288.87 | 4,849,925 | 288.87 |
| 1/13/2025 | 297.49 | 300.46 | 278.86 | 279.24 | 6,912,564 | 279.24 |
| 1/10/2025 | 282.49 | 310.00 | 280.13 | 305.19 | 14,707,256 | 305.19 |
| 1/08/2025 | 255.51 | 255.99 | 228.05 | 243.84 | 8,414,228 | 243.84 |
| 1/07/2025 | 263.50 | 265.48 | 249.56 | 255.63 | 3,111,302 | 255.63 |
| 1/06/2025 | 257.88 | 267.82 | 251.51 | 264.28 | 4,111,649 | 264.28 |
| 1/03/2025 | 250.50 | 254.18 | 244.35 | 252.40 | 4,578,792 | 252.40 |
| 1/02/2025 | 226.38 | 243.72 | 225.14 | 242.60 | 4,548,188 | 242.60 |
| 12/31/2024 | 226.32 | 0.00 | 226.32 | 223.71 | 0 | 223.71 |
| 12/30/2024 | 223.52 | 229.00 | 222.25 | 226.32 | 1,587,116 | 226.32 |
| 12/27/2024 | 228.18 | 228.18 | 222.74 | 226.54 | 1,466,448 | 226.54 |
| 12/26/2024 | 228.57 | 230.23 | 227.32 | 228.64 | 920,524 | 228.64 |
| 12/24/2024 | 229.25 | 230.11 | 227.16 | 229.79 | 1,003,379 | 229.79 |
| 12/23/2024 | 227.00 | 229.36 | 221.70 | 228.28 | 1,934,658 | 228.28 |
| 12/20/2024 | 221.82 | 231.70 | 219.64 | 227.02 | 4,985,571 | 227.02 |
| 12/19/2024 | 228.86 | 233.79 | 224.98 | 226.10 | 2,096,797 | 226.10 |
| 12/18/2024 | 234.32 | 236.99 | 224.77 | 225.76 | 3,167,392 | 225.76 |
| 12/17/2024 | 237.66 | 238.08 | 228.86 | 234.24 | 2,506,048 | 234.24 |
| 12/16/2024 | 240.05 | 243.70 | 237.25 | 239.30 | 2,005,108 | 239.30 |
| 12/13/2024 | 241.99 | 243.42 | 236.50 | 239.07 | 2,005,088 | 239.07 |
| 12/12/2024 | 242.96 | 248.13 | 238.92 | 239.02 | 2,821,484 | 239.02 |
| 12/11/2024 | 234.77 | 239.45 | 232.12 | 236.60 | 2,389,393 | 236.60 |
| 12/10/2024 | 237.88 | 239.50 | 230.71 | 232.34 | 2,770,973 | 232.34 |
| 12/09/2024 | 253.79 | 254.00 | 236.33 | 239.85 | 3,261,904 | 239.85 |
| 12/06/2024 | 256.45 | 258.57 | 250.42 | 253.63 | 1,330,070 | 253.63 |
| 12/05/2024 | 253.72 | 259.76 | 253.10 | 256.09 | 2,132,790 | 256.09 |
| 12/04/2024 | 252.68 | 257.66 | 251.00 | 254.20 | 2,700,508 | 254.20 |
| 12/03/2024 | 251.47 | 254.18 | 246.58 | 247.51 | 1,783,521 | 247.51 |
| 12/02/2024 | 257.00 | 258.44 | 249.51 | 249.58 | 1,907,581 | 249.58 |
| 11/29/2024 | 257.98 | 260.79 | 255.20 | 256.56 | 1,185,700 | 256.56 |
| 11/27/2024 | 265.00 | 266.00 | 250.85 | 253.39 | 2,298,226 | 253.39 |
| 11/26/2024 | 249.55 | 267.13 | 249.20 | 266.73 | 3,879,639 | 266.73 |
| 11/25/2024 | 253.50 | 255.61 | 243.00 | 248.93 | 3,459,160 | 248.93 |
| 11/22/2024 | 251.21 | 253.23 | 245.03 | 249.89 | 2,471,552 | 249.89 |
| 11/21/2024 | 237.31 | 252.19 | 234.11 | 251.84 | 3,585,266 | 251.84 |
| 11/20/2024 | 238.14 | 241.48 | 232.14 | 235.42 | 2,566,664 | 235.42 |
| 11/19/2024 | 226.30 | 234.89 | 226.10 | 234.58 | 2,196,525 | 234.58 |
| 11/18/2024 | 225.99 | 232.04 | 221.18 | 230.28 | 3,293,449 | 230.28 |
| 11/15/2024 | 224.85 | 227.75 | 221.66 | 224.28 | 2,717,702 | 224.28 |
| 11/14/2024 | 228.20 | 231.54 | 225.12 | 225.38 | 2,511,556 | 225.38 |
| 11/13/2024 | 231.00 | 232.77 | 225.61 | 225.96 | 2,979,330 | 225.96 |
| 11/12/2024 | 235.44 | 235.98 | 225.69 | 228.70 | 4,458,666 | 228.70 |
| 11/11/2024 | 241.99 | 243.91 | 234.29 | 237.27 | 3,381,447 | 237.27 |
| 11/08/2024 | 243.25 | 248.00 | 236.83 | 239.37 | 5,201,940 | 239.37 |
| 11/07/2024 | 242.52 | 248.35 | 238.40 | 241.59 | 4,154,248 | 241.59 |
| 11/06/2024 | 238.82 | 242.00 | 233.76 | 234.99 | 4,789,397 | 234.99 |
| 11/05/2024 | 230.35 | 236.86 | 227.00 | 233.75 | 6,342,723 | 233.75 |
| 11/04/2024 | 232.50 | 235.50 | 224.68 | 225.95 | 10,700,929 | 225.95 |
| 11/01/2024 | 262.73 | 264.77 | 256.82 | 258.10 | 2,804,490 | 258.10 |
| 10/31/2024 | 261.74 | 264.19 | 259.35 | 262.96 | 2,290,551 | 262.96 |