Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	40.660	40.930	40.460	40.580	36.236	4,545,800
2023-09-07	40.230	40.950	40.100	40.570	36.227	4,917,900
2023-09-06	39.560	39.900	39.470	39.860	35.593	5,607,400
2023-09-05	39.990	40.000	39.180	39.510	35.280	3,584,100
2023-09-01	40.350	40.470	39.620	39.990	35.709	3,931,300
2023-08-31	40.490	40.600	40.120	40.120	35.825	8,455,200
2023-08-30	40.420	40.670	40.270	40.420	36.093	2,260,000
2023-08-29	40.300	40.690	40.210	40.500	36.164	3,606,000
2023-08-28	40.490	40.630	40.170	40.250	35.941	3,167,000
2023-08-25	40.120	40.580	40.070	40.300	35.986	3,412,900
2023-08-24	40.310	40.900	40.030	40.080	35.789	3,766,200
2023-08-23	40.400	40.430	40.080	40.250	35.941	3,236,600
2023-08-22	39.750	40.150	39.640	40.000	35.718	3,982,500
2023-08-21	40.010	40.050	39.400	39.740	35.486	6,239,800
2023-08-18	40.080	40.260	39.910	40.010	35.727	5,361,800
2023-08-17	39.880	40.310	39.790	39.960	35.682	4,263,700
2023-08-16	39.760	39.890	39.600	39.810	35.548	5,557,200
2023-08-15	39.870	39.880	39.510	39.590	35.352	3,716,900
2023-08-14	40.120	40.220	39.830	40.080	35.789	3,798,500
2023-08-11	40.260	40.640	40.070	40.510	35.852	3,302,700
2023-08-10	40.420	40.620	40.120	40.190	35.569	4,205,000
2023-08-09	40.030	40.520	39.880	40.250	35.622	5,648,500
2023-08-08	39.770	40.120	39.490	40.080	35.471	5,565,500
2023-08-07	39.840	40.240	39.840	39.970	35.374	5,013,300
2023-08-04	40.730	40.970	39.550	39.920	35.330	4,777,700
2023-08-03	41.150	41.250	40.430	40.500	35.843	4,357,800
2023-08-02	41.170	41.650	41.030	41.500	36.728	6,935,800
2023-08-01	41.810	42.010	41.450	41.470	36.701	5,352,700
2023-07-31	41.500	42.080	41.340	41.860	37.046	6,893,200
2023-07-28	42.080	42.340	41.530	41.700	36.905	8,594,800
2023-07-27	43.120	43.280	41.850	41.960	37.135	5,815,600
2023-07-26	42.980	43.530	42.880	43.200	38.232	3,553,500
2023-07-25	42.680	43.200	42.670	43.020	38.073	3,928,500
2023-07-24	42.710	42.970	42.470	42.830	37.905	4,607,600
2023-07-21	42.270	42.810	42.010	42.550	37.657	16,583,800
2023-07-20	41.810	42.340	41.480	42.010	37.179	5,578,100
2023-07-19	41.360	42.030	41.310	41.510	36.737	5,667,700
2023-07-18	41.730	42.020	40.850	41.280	36.533	7,124,500
2023-07-17	42.000	42.090	41.560	41.780	36.976	5,080,800
2023-07-14	42.080	42.200	41.590	42.020	37.188	3,915,000
2023-07-13	41.880	42.250	41.790	42.180	37.330	4,729,300
2023-07-12	41.700	42.300	41.460	42.050	37.215	6,163,800
2023-07-11	41.110	41.740	41.010	41.710	36.914	3,841,800
2023-07-10	41.100	41.300	40.700	40.980	36.268	5,716,300
2023-07-07	41.160	41.230	40.790	40.960	36.250	5,644,200
2023-07-06	41.110	41.160	40.670	41.060	36.338	4,484,900
2023-07-05	40.940	41.700	40.870	41.480	36.710	6,694,300
2023-07-03	40.620	41.100	40.450	41.050	36.330	2,197,600
2023-06-30	40.410	40.890	40.390	40.740	36.055	5,990,700
2023-06-29	39.800	40.320	39.670	40.110	35.498	4,549,000
2023-06-28	40.710	40.760	39.940	40.090	35.480	4,246,900
2023-06-27	40.640	40.950	40.470	40.820	36.126	6,876,700
2023-06-26	40.090	40.750	39.910	40.570	35.905	4,784,100
2023-06-23	40.650	40.790	39.840	39.870	35.285	6,851,200
2023-06-22	40.970	41.100	40.380	40.540	35.878	3,243,600
2023-06-21	40.540	40.920	40.010	40.910	36.206	4,536,600
2023-06-20	41.210	41.230	40.690	40.740	36.055	5,585,900
2023-06-16	40.860	41.430	40.790	41.210	36.471	9,595,000
2023-06-15	40.390	40.910	40.250	40.820	36.126	5,717,300
2023-06-14	40.000	40.340	39.850	40.120	35.507	5,336,000

← NewerPage 14 of 21 · 1,255 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.