Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	38.770	39.010	38.550	38.730	34.908	8,158,300
2023-12-01	38.580	39.010	38.220	38.990	35.142	7,382,800
2023-11-30	38.410	38.600	38.170	38.510	34.709	11,572,700
2023-11-29	39.270	39.330	38.250	38.390	34.601	5,268,300
2023-11-28	39.190	39.570	38.930	39.160	35.295	5,652,500
2023-11-27	39.190	39.260	38.850	39.140	35.277	6,884,700
2023-11-24	38.930	39.240	38.740	39.190	35.322	2,523,100
2023-11-22	38.980	39.070	38.620	38.860	35.025	6,251,000
2023-11-21	38.940	39.070	38.350	38.880	35.043	5,053,400
2023-11-20	38.910	39.240	38.550	39.080	35.223	7,680,200
2023-11-17	39.700	39.720	38.890	38.950	35.106	10,869,000
2023-11-16	40.030	40.360	39.420	39.480	35.584	10,366,500
2023-11-15	39.430	40.190	39.370	39.670	35.755	6,703,800
2023-11-14	39.200	39.790	39.140	39.590	35.683	6,434,700
2023-11-13	39.280	39.470	38.760	38.800	34.646	5,511,300
2023-11-10	39.500	39.600	39.100	39.430	35.209	4,495,800
2023-11-09	39.670	39.980	39.230	39.250	35.048	3,867,500
2023-11-08	39.570	39.680	39.090	39.580	35.343	5,553,300
2023-11-07	40.020	40.060	39.630	39.740	35.486	5,491,100
2023-11-06	40.460	40.720	39.990	40.020	35.736	6,858,400
2023-11-03	41.310	41.480	40.540	40.560	36.218	5,902,900
2023-11-02	39.870	41.090	39.490	40.700	36.343	6,467,900
2023-11-01	39.010	39.830	38.760	39.530	35.298	7,721,800
2023-10-31	38.510	38.970	38.420	38.940	34.771	5,971,300
2023-10-30	38.550	38.930	38.220	38.450	34.334	5,177,900
2023-10-27	39.010	39.170	38.220	38.430	34.316	5,213,100
2023-10-26	39.160	39.800	39.100	39.150	34.959	6,967,700
2023-10-25	38.820	39.330	38.790	39.000	34.825	5,973,400
2023-10-24	38.820	39.250	38.750	38.860	34.700	5,210,600
2023-10-23	38.620	38.890	37.900	38.400	34.289	6,526,400
2023-10-20	39.670	40.040	39.280	39.300	35.093	5,034,700
2023-10-19	39.770	40.370	39.650	39.770	35.512	4,372,400
2023-10-18	40.050	40.240	39.640	39.910	35.637	4,937,800
2023-10-17	39.880	40.220	39.650	40.060	35.771	5,631,800
2023-10-16	40.150	40.340	39.730	40.170	35.870	6,931,700
2023-10-13	40.160	40.670	39.840	39.950	35.673	6,173,800
2023-10-12	39.890	40.170	39.330	39.830	35.566	4,770,500
2023-10-11	39.450	40.170	39.250	40.040	35.754	6,456,800
2023-10-10	38.610	39.330	38.610	39.280	35.075	4,880,800
2023-10-09	38.100	38.740	38.020	38.700	34.557	5,558,200
2023-10-06	37.080	38.170	36.350	38.080	34.003	6,224,100
2023-10-05	37.390	37.530	36.800	37.410	33.405	5,266,400
2023-10-04	37.040	37.500	36.690	37.410	33.405	6,822,900
2023-10-03	36.200	37.180	35.710	37.050	33.084	8,591,300
2023-10-02	37.590	37.650	36.280	36.610	32.691	9,033,600
2023-09-29	38.080	38.400	37.510	37.790	33.744	6,834,100
2023-09-28	38.820	38.920	37.780	37.880	33.825	6,134,000
2023-09-27	39.120	39.230	38.550	38.800	34.646	5,320,900
2023-09-26	40.090	40.100	39.090	39.150	34.959	5,592,700
2023-09-25	40.040	40.320	39.750	40.300	35.986	3,849,300
2023-09-22	40.460	40.560	39.860	40.210	35.905	3,759,900
2023-09-21	40.770	41.100	40.450	40.460	36.129	6,719,900
2023-09-20	41.330	41.370	40.760	40.830	36.459	4,908,800
2023-09-19	41.410	41.480	40.960	41.070	36.673	4,230,600
2023-09-18	41.780	41.820	41.220	41.490	37.048	3,536,300
2023-09-15	41.880	42.160	41.590	41.650	37.191	10,297,200
2023-09-14	41.360	41.930	41.290	41.840	37.361	3,764,700
2023-09-13	40.640	41.320	40.630	41.130	36.727	4,013,700
2023-09-12	40.500	40.650	40.230	40.560	36.218	5,485,900
2023-09-11	40.580	41.100	40.540	40.580	36.236	3,597,000

← NewerPage 13 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-02-02	1402:1000
2004-05-06	2:1

Dividends

Ex-date	Amount
2026-09-04	0.4200 USD
2026-06-04	0.4200 USD
2026-03-02	0.4200 USD
2025-11-10	0.4000 USD
2025-08-11	0.4000 USD
2025-05-12	0.4000 USD
2025-02-24	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	0.3380 USD
2022-08-12	0.3380 USD
2022-05-12	0.3380 USD
2022-02-24	0.3380 USD
2021-11-12	0.3830 USD
2021-08-12	0.3830 USD
2021-05-13	0.3830 USD
2021-03-05	0.3830 USD
2020-11-13	0.3830 USD
2020-08-13	0.3830 USD
2020-05-14	0.3830 USD
2020-02-19	0.3830 USD
2019-11-14	0.3630 USD
2019-08-14	0.3630 USD
2019-05-14	0.3630 USD
2019-02-19	0.3630 USD

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