Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	39.910	40.080	39.630	39.800	35.223	6,149,900
2023-06-12	40.090	40.180	39.730	39.910	35.321	4,738,300
2023-06-09	40.200	40.350	39.890	40.080	35.471	5,851,000
2023-06-08	39.850	40.340	39.740	40.130	35.515	8,726,400
2023-06-07	39.850	40.500	39.530	40.340	35.701	7,281,100
2023-06-06	40.090	40.210	39.720	39.750	35.179	6,981,200
2023-06-05	39.730	40.320	39.700	39.980	35.383	4,107,800
2023-06-02	39.310	40.020	39.000	39.690	35.126	6,612,200
2023-06-01	39.870	39.870	39.200	39.480	34.940	7,079,300
2023-05-31	39.340	39.750	38.960	39.650	35.091	8,580,200
2023-05-30	39.390	39.740	39.250	39.340	34.816	8,406,300
2023-05-26	39.470	39.470	38.800	39.390	34.861	5,801,900
2023-05-25	39.760	39.920	39.160	39.510	34.967	7,033,000
2023-05-24	40.540	40.660	40.080	40.150	35.533	4,638,900
2023-05-23	40.110	40.760	39.850	40.440	35.790	13,712,000
2023-05-22	40.160	40.470	39.770	40.120	35.507	6,120,700
2023-05-19	39.440	40.000	39.410	39.870	35.285	11,999,300
2023-05-18	39.100	39.450	38.880	39.390	34.861	6,997,500
2023-05-17	39.350	39.800	39.050	39.260	34.745	6,907,300
2023-05-16	40.760	40.810	39.330	39.370	34.843	8,434,600
2023-05-15	42.000	42.000	40.440	40.760	36.073	6,569,300
2023-05-12	42.430	42.690	41.430	41.750	36.949	8,934,200
2023-05-11	42.840	43.020	42.230	42.480	37.277	5,803,400
2023-05-10	42.760	43.050	42.430	42.920	37.663	5,421,000
2023-05-09	42.600	42.810	42.190	42.620	37.399	5,559,000
2023-05-08	42.870	43.330	42.630	42.770	37.531	4,748,600
2023-05-05	42.580	43.050	42.480	42.850	37.601	3,849,800
2023-05-04	42.420	43.070	41.530	42.560	37.347	6,322,000
2023-05-03	42.870	43.230	42.200	42.330	37.145	6,138,800
2023-05-02	43.160	43.350	42.380	42.570	37.356	6,183,900
2023-05-01	42.450	43.400	42.390	43.180	37.891	8,188,500
2023-04-28	42.780	43.030	42.370	42.440	37.241	11,350,500
2023-04-27	42.920	43.270	42.630	42.780	37.540	6,959,400
2023-04-26	43.320	43.540	42.610	42.790	37.549	5,213,800
2023-04-25	43.300	43.710	43.300	43.610	38.268	3,007,200
2023-04-24	43.190	43.620	42.820	43.450	38.128	4,687,400
2023-04-21	43.220	43.320	42.830	43.220	37.926	4,430,100
2023-04-20	43.080	43.140	42.660	43.000	37.733	4,304,800
2023-04-19	42.750	43.110	42.750	43.040	37.768	3,377,000
2023-04-18	42.800	43.040	42.580	42.850	37.601	4,393,600
2023-04-17	42.320	42.720	42.200	42.670	37.443	5,737,300
2023-04-14	42.420	42.600	41.920	42.130	36.969	6,651,200
2023-04-13	42.950	43.030	41.950	42.890	37.636	12,061,400
2023-04-12	43.300	43.500	42.960	43.080	37.803	7,717,300
2023-04-11	43.350	43.430	43.070	43.260	37.961	4,589,300
2023-04-10	42.930	43.280	42.430	43.260	37.961	5,005,600
2023-04-06	43.130	43.330	42.770	43.060	37.786	8,745,500
2023-04-05	42.010	43.080	42.010	42.930	37.671	7,595,100
2023-04-04	41.760	42.070	41.610	41.860	36.733	4,131,800
2023-04-03	41.810	42.170	41.440	41.810	36.689	5,013,200
2023-03-31	41.550	41.930	41.350	41.890	36.759	5,378,200
2023-03-30	41.420	41.910	41.220	41.450	36.373	5,341,200
2023-03-29	40.930	41.360	40.920	41.150	36.110	6,126,600
2023-03-28	40.540	41.230	40.450	40.820	35.820	6,953,400
2023-03-27	40.470	40.910	40.400	40.520	35.557	5,372,000
2023-03-24	39.130	40.250	39.060	40.240	35.311	6,985,000
2023-03-23	39.640	40.300	38.980	39.200	34.398	8,451,800
2023-03-22	40.340	40.790	39.660	39.680	34.820	9,537,200
2023-03-21	41.950	42.030	40.240	40.680	35.697	10,248,800
2023-03-20	42.140	42.390	41.780	41.820	36.697	12,383,300

← NewerPage 15 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.