CEG: Constellation Energy Corporation Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 95.8915

CLOSE 96.0064

Low

LOW 71.16

High

HIGH 127.24

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	86	86.12	80.79	81.91
01/04/2023	81.95	83.74	81.29	83.41
01/05/2023	82.92	83.92	81.89	82.41
01/06/2023	83.62	85.16	83.08	83.5
01/09/2023	83.85	85.21	83.58	84
01/10/2023	83.4	83.49	81.58	83.08
01/11/2023	83	84.38	82.44	84.11
01/12/2023	83.88	84.8	82.77	84.34
01/13/2023	83.81	85.71	83.45	85.16
01/17/2023	83.93	85.02	83	83.37
01/18/2023	83.32	84.51	81.77	81.85
01/19/2023	81.6	81.79	80.76	80.84
01/20/2023	81.12	83.1	80.45	83
01/23/2023	82.93	84.29	82.56	84.14
01/24/2023	84	84.23	82.98	83.91
01/25/2023	83.42	83.56	82.49	83.4
01/26/2023	83.63	86.07	83.28	85.88
01/27/2023	85.88	86.66	84.84	86.58
01/30/2023	85.92	86.85	82.25	82.4
01/31/2023	82.88	85.5	82.38	85.36
02/01/2023	85.46	85.87	82.88	85.41
02/02/2023	85.48	86.68	83.76	85.33
02/03/2023	84.38	85.16	83.05	83.2
02/06/2023	83.01	83.85	82.51	83.26
02/07/2023	83.33	86.27	82.33	85.93
02/08/2023	84.75	85	84.14	84.34
02/09/2023	84.93	85.46	83.93	84.42
02/10/2023	84.21	87	84.17	86.81
02/13/2023	86.89	87.3	85.94	86.39
02/14/2023	85.92	87.6	85.15	86.06
02/15/2023	84.5	86.49	84.36	86.01
02/16/2023	85	87.92	84.93	85.63
02/17/2023	85.2	86.04	81.9	84.55
02/21/2023	81.61	83.01	79.9	80.37
02/22/2023	79.31	79.31	76.4	77.8
02/23/2023	78	79.44	78	79.22
02/24/2023	77.73	79.41	77.48	79.27
02/27/2023	79.42	80.1	78	78.37
02/28/2023	77.81	77.99	74.4	74.89
03/01/2023	74.13	75.39	72.83	74.35
03/02/2023	74.13	76.73	74	76.18
03/03/2023	76.23	79.2	76	78.98
03/06/2023	78.36	78.88	77.35	78.8
03/07/2023	79.07	79.07	77.32	77.9
03/08/2023	77.75	78.45	77.1	78.07
03/09/2023	78.04	80.19	77.4	78.64
03/10/2023	79.19	79.78	77.24	77.55
03/13/2023	76.93	78.61	76.49	77.1
03/14/2023	77.5	79.1	77.17	77.93
03/15/2023	77.29	77.88	76.35	77.33
03/16/2023	76.62	79.04	76.03	78.43
03/17/2023	77.72	78.46	75.99	76.77
03/20/2023	77.06	78.43	76.91	77
03/21/2023	77.58	78.11	75.97	76.52
03/22/2023	76.27	76.33	74.4	74.42
03/23/2023	74.67	75.13	72.77	73.4
03/24/2023	72.56	73.52	71.16	73.44
03/27/2023	73.44	75.43	73.44	75.27
03/28/2023	75.07	76.81	74.85	75.51
03/29/2023	76.29	76.56	75.43	75.88
03/30/2023	76.69	77.44	76	76.82
03/31/2023	76.82	78.6	76.73	78.5
04/03/2023	78	78.55	76.48	76.62
04/04/2023	76.67	76.97	75.12	76.02
04/05/2023	75.88	77.12	75.68	76.5
04/06/2023	76.61	76.98	76.16	76.96
04/10/2023	76.53	77.37	75.86	77.33
04/11/2023	77.76	77.81	77.18	77.42
04/12/2023	77.93	77.95	76.66	76.81
04/13/2023	76.69	77.59	76.17	77.14
04/14/2023	76.32	76.64	75.5	76.43
04/17/2023	76.58	76.83	74.66	75.04
04/18/2023	75.34	75.95	74.17	74.48
04/19/2023	74.97	75.4	74.5	74.75
04/20/2023	74.74	76.57	74.69	76.47
04/21/2023	76.82	76.97	75.96	76.55
04/24/2023	76.43	77.33	75.6	77.29
04/25/2023	76.64	77.14	75.84	76.93
04/26/2023	76.51	76.97	75.46	75.86
04/27/2023	76.27	77.24	75.98	76.75
04/28/2023	76.9	77.47	76.3	77.4
05/01/2023	77.52	77.65	76.76	77.05
05/02/2023	76.73	77.4	75.95	76.79
05/03/2023	77.2	77.6	76.15	76.51
05/04/2023	76.98	80.37	74.91	78.59
05/05/2023	79.12	80.45	78.28	79.49
05/08/2023	79.74	79.85	78.08	78.71
05/09/2023	77.98	79.1	77.81	78.95
05/10/2023	79.85	80.12	78.75	79.46
05/11/2023	78.58	79.55	78.24	79.12
05/12/2023	79.45	80.39	78.86	79.85
05/15/2023	80.63	81.09	79.18	80.27
05/16/2023	80.19	80.19	78.33	79
05/17/2023	79.09	80.63	78.71	80.39
05/18/2023	80.27	81.47	79.56	81.4
05/19/2023	81.73	83.24	81.53	82.3
05/22/2023	82.73	83.96	82.31	83.53
05/23/2023	83.36	84.56	83.17	84.04
05/24/2023	84.04	84.37	82.55	83.31
05/25/2023	83.2	83.2	81.9	82.75
05/26/2023	82.95	83.95	82.31	83.85
05/30/2023	83.86	85.05	83.14	83.7
05/31/2023	83.53	84.55	82.45	84.02
06/01/2023	84.88	89.16	84.79	88.88
06/02/2023	88.66	89.05	87.27	87.54
06/05/2023	87.82	88.81	87.18	87.51
06/06/2023	87.14	89.89	87.14	89.55
06/07/2023	89.55	90.88	89.13	90.81
06/08/2023	91.49	92.47	91.06	92.3
06/09/2023	92.3	93.77	92.09	93.29
06/12/2023	93	94.02	92.88	93.75
06/13/2023	93.96	95.33	93.59	94.25
06/14/2023	94.53	95	92.77	93.2
06/15/2023	93.72	93.75	92.96	93.46
06/16/2023	93.59	94.52	92.74	92.89
06/20/2023	93.13	93.36	91.89	91.99
06/21/2023	90.88	91.04	89.19	90.5
06/22/2023	90.5	90.69	87.87	89.25
06/23/2023	89.64	90.7	89.12	90.36
06/26/2023	90.25	91.2	89.69	90.63
06/27/2023	90.97	91.02	89.98	90.85
06/28/2023	90.9	90.9	89.71	90.55
06/29/2023	90.51	91.35	90.14	90.87
06/30/2023	92.05	92.29	91.04	91.55
07/03/2023	91.01	91.74	90.33	91.6
07/05/2023	91.42	93.21	91.35	92.14
07/06/2023	91.47	91.47	89.85	91
07/07/2023	91	91.71	90.66	91.33
07/10/2023	91.38	93.63	91.38	93.6
07/11/2023	93.84	94.43	92.86	94.36
07/12/2023	94.94	96.16	94.08	96.06
07/13/2023	95.85	96.07	94.88	95.27
07/14/2023	94.89	95.54	94.7	95
07/17/2023	94.47	96.92	94.47	96.18
07/18/2023	96	96.65	93.89	95.37
07/19/2023	94.83	95.54	93.93	94.73
07/20/2023	95.5	97.32	95.24	96.89
07/21/2023	97.58	98.15	96.31	96.6
07/24/2023	96.6	96.81	95.76	96.55
07/25/2023	95.95	98.16	95.9	97.52
07/26/2023	96.67	98.24	96.67	97.34
07/27/2023	97.73	97.75	95.2	95.42
07/28/2023	96.26	96.66	95.26	95.74
07/31/2023	95.84	96.69	95.4	96.65
08/01/2023	96.24	97.09	96.07	96.3
08/02/2023	95.99	96.03	94.43	95.55
08/03/2023	95.97	103.57	95.76	101.14
08/04/2023	101.92	104.71	101.79	103.94
08/07/2023	104.58	104.65	102.78	103.75
08/08/2023	102.96	104.93	102.96	104.81
08/09/2023	104.62	105.9	104.31	105.11
08/10/2023	105.97	106.85	105.11	105.72
08/11/2023	105.44	106.72	104.99	106.56
08/14/2023	106.46	107.6	105.71	107
08/15/2023	106.39	106.59	105.62	106.24
08/16/2023	106.4	106.45	105	105.1
08/17/2023	105.48	106.15	104.57	104.82
08/18/2023	104.53	105.54	104.51	104.77
08/21/2023	104.6	106.46	104.28	106.11
08/22/2023	105.66	106.55	105.51	106.26
08/23/2023	106.95	109.26	106.95	108.44
08/24/2023	108.9	110.25	106.84	106.92
08/25/2023	106.82	107.44	105.57	105.87
08/28/2023	106.31	107.35	105.23	105.37
08/29/2023	105.23	106.17	104.8	105.54
08/30/2023	105.34	106.27	105.09	105.74
08/31/2023	105.95	106.09	103.77	104.16
09/01/2023	105.63	107.41	105.2	107.29
09/05/2023	106.55	106.73	105.15	106.05
09/06/2023	106.33	107.79	105.99	106.64
09/07/2023	107.86	110.96	107.18	108.54
09/08/2023	108.23	109.66	108.23	108.64
09/11/2023	108.8	110.4	108.65	109.98
09/12/2023	109.54	110.1	108.15	108.5
09/13/2023	108.78	110.09	108.51	109.27
09/14/2023	109.76	112.62	109.53	112.46
09/15/2023	112.46	112.68	109.8	109.93
09/18/2023	110.43	112.25	110.41	110.74
09/19/2023	111.09	111.38	110.3	110.54
09/20/2023	110.93	111.18	109.91	110.13
09/21/2023	109.63	110.64	109.51	109.94
09/22/2023	109.46	110.74	108.61	110.36
09/25/2023	109.72	112.92	109.5	112.21
09/26/2023	111.66	111.72	107.93	108.49
09/27/2023	108.98	111.29	108.98	110.75
09/28/2023	110.77	110.98	108.84	109.32
09/29/2023	110.04	110.71	108.64	109.08
10/02/2023	108.3	108.3	102.76	104.73
10/03/2023	103.21	104.92	102.41	104.89
10/04/2023	104.64	106.6	104.23	106.16
10/05/2023	106.98	108.5	106.61	107.88
10/06/2023	106.55	110.58	105.13	110.17
10/09/2023	110.17	111.49	109.97	111.38
10/10/2023	110.96	113.49	110.96	113
10/11/2023	113.91	115.18	113.31	115.07
10/12/2023	114.91	116.16	114.46	115.72
10/13/2023	116.77	117.39	112.99	113.69
10/16/2023	114.77	117.12	114.61	116.83
10/17/2023	116.05	117.99	115.71	117.15
10/18/2023	117.33	118.65	115.81	116.07
10/19/2023	116	116.61	114.11	114.29
10/20/2023	114.11	114.79	111.92	112.1
10/23/2023	111.83	113.03	110.4	112.11
10/24/2023	113.26	115.3	113.26	114.27
10/25/2023	114.23	114.27	111.67	112.03
10/26/2023	112	113.03	111.14	112.72
10/27/2023	113	113.36	109.89	110.78
10/30/2023	111.86	113.23	111.51	113.03
10/31/2023	113.12	113.51	111.17	112.92
11/01/2023	113.59	115.38	112.83	114.85
11/02/2023	114.91	117.9	114.38	117.19
11/03/2023	118.65	118.67	116.85	117.07
11/06/2023	118.99	125.62	118.06	124.73
11/07/2023	124.44	124.97	118.66	119.87
11/08/2023	120.42	121.48	118.97	121.18
11/09/2023	121.59	124.36	120.52	120.63
11/10/2023	121.45	122.73	121.38	121.77
11/13/2023	121.38	122.24	120.91	121.72
11/14/2023	124.05	126.71	123.38	126.52
11/15/2023	126.58	127.24	121.69	121.99
11/16/2023	123	123.83	121.51	121.67
11/17/2023	122.2	123.52	121.6	121.69
11/20/2023	122.45	122.85	121.48	122.28
11/21/2023	122.9	123.18	121.85	122.51
11/22/2023	122.9	123.84	121.98	123.25
11/24/2023	123.07	124.3	123.05	123.86
11/27/2023	123.93	125.38	123.37	125.1
11/28/2023	124.98	126.5	123.76	124.45
11/29/2023	123.55	123.94	119.76	120.58
11/30/2023	120.59	121.86	120.52	121.04
12/01/2023	120.62	120.94	119.65	119.88
12/04/2023	119	119.55	118.05	118.92
12/05/2023	118.71	118.94	115.89	118.31
12/06/2023	119.34	119.67	112.22	112.63
12/07/2023	113.26	113.44	109.45	110.53
12/08/2023	109.99	111.61	109.65	111.21
12/11/2023	111.55	116.3	110.67	116.15
12/12/2023	116.16	116.4	113.85	114.49
12/13/2023	114.59	116.75	113.53	116.43
12/14/2023	116.64	117.81	115.37	115.6
12/15/2023	115.67	120.87	115.61	118.75
12/18/2023	119.57	121.54	118.91	119.36
12/19/2023	119.77	121.05	119.26	120.81
12/20/2023	119.83	120.13	117	117.01
12/21/2023	117.49	118.43	116.81	118.31
12/22/2023	115	117.98	114.02	115.33
12/26/2023	115.59	117.84	115.59	117.57
12/27/2023	117.28	117.76	116.88	117.42
12/28/2023	118.71	118.78	116.95	117.11
12/29/2023	116.73	117.27	115.93	116.89

Menu

Create your free account now!

CEG: Constellation Energy Corporation Historical Data

2023 Historical Chart

Average

Low

High