Exelon Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	45.820	49.150	45.820	47.590	47.136	592
2026-07-27	48.090	48.480	46.690	47.180	46.730	4,129
2026-07-24	46.530	48.910	45.800	47.370	46.918	2,759
2026-07-23	46.900	47.260	46.330	47.170	46.720	862
2026-07-22	45.280	46.940	45.110	46.740	46.294	1,194
2026-07-21	45.960	46.630	44.330	45.800	45.363	681
2026-07-20	46.760	46.940	45.600	45.850	45.412	400
2026-07-17	46.510	48.700	46.200	46.290	45.848	1,791
2026-07-16	46.000	46.660	44.330	46.580	46.136	7,063
2026-07-15	47.470	47.850	46.265	46.265	45.824	3,364
2026-07-14	46.620	48.350	45.730	46.850	46.403	760
2026-07-13	46.340	47.510	46.340	47.320	46.868	1,553
2026-07-10	46.710	47.920	45.950	46.620	46.175	8,778
2026-07-09	45.790	48.040	45.790	46.560	46.116	7,447
2026-07-08	47.550	49.360	47.100	47.370	46.918	1,616
2026-07-07	47.340	49.000	45.400	47.780	47.324	13,088
2026-07-06	48.370	49.160	46.180	47.060	46.611	8,904
2026-07-02	47.780	47.790	45.470	47.420	46.968	15,968
2026-07-01	47.000	47.800	45.010	46.120	45.680	1,083
2026-06-30	45.840	48.180	45.360	46.940	46.492	1,463
2026-06-29	47.185	47.880	45.790	46.960	46.512	9,985
2026-06-26	45.160	47.980	45.160	47.270	46.819	9,827
2026-06-25	45.900	47.880	45.100	46.710	46.264	8,586
2026-06-24	48.430	48.430	46.040	46.749	46.303	6,543
2026-06-23	47.500	47.500	45.470	46.680	46.235	1,808
2026-06-22	45.730	46.810	45.470	46.050	45.611	2,366
2026-06-18	46.100	46.280	45.240	45.820	45.383	10,311
2026-06-17	46.244	46.680	45.480	45.480	45.046	1,355
2026-06-16	46.640	47.990	45.920	46.550	46.106	7,665
2026-06-15	46.500	48.080	45.470	46.380	45.938	4,899
2026-06-12	46.050	46.740	44.160	46.120	45.680	6,728
2026-06-11	46.890	46.900	44.810	45.870	45.432	1,130
2026-06-10	43.960	46.500	43.960	45.660	45.224	12,375
2026-06-09	45.160	45.590	43.330	45.129	44.699	20,093
2026-06-08	46.590	47.000	44.310	44.860	44.432	13,014
2026-06-05	44.870	45.810	43.030	45.810	45.373	2,851
2026-06-04	46.100	46.690	43.320	44.450	44.026	2,428
2026-06-03	45.040	46.105	44.500	45.410	44.977	5,161
2026-06-02	45.440	46.170	43.240	45.170	44.323	1,764
2026-06-01	46.210	46.210	44.615	44.765	43.926	15,237
2026-05-29	45.550	46.880	45.110	45.470	44.617	2,924
2026-05-28	46.130	46.800	44.890	45.860	45.000	277
2026-05-27	46.400	47.240	45.560	46.130	45.265	4,026
2026-05-26	46.220	47.000	45.700	46.440	45.569	1,056
2026-05-22	45.230	46.019	44.010	45.850	44.990	21,481
2026-05-21	44.870	45.400	43.440	45.080	44.235	348
2026-05-20	44.200	45.390	43.230	44.930	44.087	766
2026-05-19	44.450	45.400	42.350	44.340	43.509	1,507
2026-05-18	43.440	45.560	43.300	43.800	42.979	291
2026-05-15	44.400	45.400	43.305	43.440	42.625	2,650
2026-05-14	45.400	45.630	43.500	44.430	43.597	1,982
2026-05-13	44.500	45.500	43.930	44.280	43.450	634
2026-05-12	44.700	45.000	43.540	45.000	44.156	6,238
2026-05-11	44.370	45.580	43.000	44.400	43.567	1,256
2026-05-08	44.530	45.080	44.070	44.320	43.489	901
2026-05-07	45.120	47.100	43.660	44.320	43.489	21,898
2026-05-06	47.730	47.730	45.050	45.350	44.500	3,321
2026-05-05	48.000	48.000	45.910	46.570	45.697	5,730
2026-05-01	46.660	47.400	45.530	46.475	45.604	494
2026-04-30	47.000	48.510	46.000	46.240	45.373	3,992

← NewerPage 2 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4200 USD
2026-06-03	0.4200 USD
2026-02-27	0.4200 USD
2025-11-07	0.4000 USD
2025-08-08	0.4000 USD
2025-05-09	0.4000 USD
2025-02-21	0.4000 USD
2024-11-08	0.3800 USD
2024-08-12	0.3800 USD
2024-05-10	0.3800 USD
2024-03-01	0.3800 USD
2023-11-14	0.3600 USD
2023-08-14	0.3600 USD
2023-05-12	0.3600 USD
2023-02-24	0.3600 USD
2022-11-14	0.3375 USD
2022-08-12	0.3375 USD
2022-05-12	0.3375 USD
2022-02-24	0.3375 USD
2021-11-12	0.2728 USD
2021-08-12	0.2728 USD
2021-05-13	0.2728 USD
2021-03-05	0.2728 USD
2020-11-13	0.2728 USD
2020-08-13	0.2728 USD
2020-05-14	0.2728 USD
2020-02-19	0.2728 USD
2019-11-14	0.2585 USD
2019-08-14	0.2585 USD
2019-05-14	0.2585 USD
2019-02-19	0.2585 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.