Exelon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	46.640	48.570	46.640	46.820	45.942	1,326
2026-04-27	46.990	48.070	45.510	46.910	46.030	5,584
2026-04-24	47.500	48.590	45.260	46.815	45.937	3,063
2026-04-23	45.500	47.270	45.500	46.520	45.648	719
2026-04-22	47.300	47.300	45.000	46.030	45.167	668
2026-04-21	46.520	47.510	45.870	46.335	45.466	1,084
2026-04-20	47.000	47.800	46.040	46.730	45.854	4,490
2026-04-17	46.350	48.010	45.810	46.762	45.885	15,657
2026-04-16	49.360	49.360	46.940	47.380	46.492	1,179
2026-04-15	50.070	50.070	47.220	48.210	47.306	1,550
2026-04-14	49.550	49.870	47.600	48.248	47.343	45,625
2026-04-13	48.450	50.250	47.610	48.080	47.178	4,963
2026-04-10	50.500	50.500	48.720	48.920	48.003	483
2026-04-09	50.610	50.610	47.230	49.780	48.846	9,968
2026-04-08	49.050	49.570	47.250	49.080	48.160	6,006
2026-04-07	48.880	49.410	48.020	49.215	48.292	3,609
2026-04-02	50.330	50.330	48.090	49.233	48.310	25,269
2026-04-01	48.020	49.650	47.980	48.655	47.743	5,447
2026-03-31	49.110	51.077	48.000	48.537	47.627	934
2026-03-30	47.000	49.380	47.000	49.112	48.191	1,410
2026-03-27	48.800	49.230	47.010	48.635	47.723	1,448
2026-03-26	48.490	48.512	47.000	48.239	47.335	983
2026-03-25	48.930	49.750	47.170	47.750	46.855	962
2026-03-24	47.450	49.200	47.100	47.510	46.619	6,712
2026-03-23	46.440	47.850	45.000	47.290	46.403	10,015
2026-03-20	47.340	48.100	46.200	46.652	45.777	14,196
2026-03-19	49.600	50.870	47.950	48.282	47.376	9,917
2026-03-18	50.040	51.290	49.302	49.400	48.474	667
2026-03-17	50.290	52.090	49.680	50.500	49.553	10,184
2026-03-16	49.830	50.850	49.800	50.020	49.082	23,861
2026-03-13	49.500	50.370	49.300	49.937	49.001	4,839
2026-03-12	48.510	49.819	48.000	49.520	48.591	7,242
2026-03-11	49.000	49.400	48.110	48.960	48.042	249
2026-03-10	49.900	49.900	48.500	49.090	48.169	427
2026-03-09	49.540	50.000	48.180	49.098	48.178	5,107
2026-03-06	48.750	49.290	48.300	49.198	48.275	2,819
2026-03-05	49.310	49.740	48.060	48.509	47.600	1,902
2026-03-04	48.780	49.480	48.100	49.210	48.287	4,983
2026-03-03	49.990	49.990	47.790	48.740	47.826	19,976
2026-03-02	49.290	49.750	49.000	49.251	48.327	11,924
2026-02-27	49.130	49.870	48.060	49.787	48.853	5,989
2026-02-26	48.650	49.120	48.000	48.810	47.483	2,298
2026-02-25	48.600	49.390	47.965	48.689	47.365	905
2026-02-24	47.760	48.770	47.700	48.200	46.889	1,286
2026-02-23	46.940	48.510	46.940	47.829	46.529	790
2026-02-20	47.790	47.790	46.000	47.690	46.393	3,020
2026-02-19	47.950	47.950	46.820	47.460	46.169	214
2026-02-18	47.800	48.560	47.051	47.100	45.819	1,079
2026-02-17	47.550	49.110	47.550	47.960	46.656	9,008
2026-02-13	47.000	48.700	47.000	48.565	47.244	7,362
2026-02-12	44.450	48.410	44.390	47.532	46.239	23,029
2026-02-11	44.800	45.270	44.100	44.605	43.392	689
2026-02-10	44.350	44.580	43.670	44.580	43.368	1,163
2026-02-09	44.790	44.790	43.702	43.855	42.662	7,471
2026-02-06	44.800	44.800	43.555	44.090	42.891	1,401
2026-02-05	43.490	44.410	43.220	43.741	42.552	1,122
2026-02-04	44.010	44.790	43.760	43.930	42.735	2,542
2026-02-03	43.490	44.983	43.440	44.890	43.669	4,204
2026-02-02	44.630	45.330	43.801	43.801	42.610	1,029
2026-01-30	44.750	44.870	43.630	44.380	43.173	519

← NewerPage 3 of 21 · 1,228 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.