Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	42.030	42.260	41.350	42.140	36.978	28,178,200
2023-03-16	41.580	42.190	41.200	42.150	36.987	8,506,700
2023-03-15	41.030	42.130	40.660	41.840	36.715	10,791,200
2023-03-14	41.630	41.750	40.890	41.340	36.276	7,436,100
2023-03-13	40.080	41.520	40.000	41.390	36.320	10,910,900
2023-03-10	40.800	40.900	39.840	40.180	35.258	6,166,200
2023-03-09	41.320	41.610	40.500	40.590	35.618	5,046,400
2023-03-08	41.040	41.360	40.760	41.250	36.197	4,665,600
2023-03-07	41.640	41.830	40.610	41.000	35.978	8,039,500
2023-03-06	41.450	41.630	41.030	41.490	36.408	6,484,400
2023-03-03	40.490	41.420	40.320	41.380	36.311	7,547,100
2023-03-02	39.630	40.410	39.530	40.380	35.434	8,843,800
2023-03-01	40.070	40.190	39.490	39.750	34.881	7,707,800
2023-02-28	41.270	41.380	40.340	40.390	35.443	22,622,100
2023-02-27	41.550	42.220	41.340	41.430	36.355	5,390,100
2023-02-24	41.100	41.420	40.910	41.320	36.259	7,671,700
2023-02-23	41.840	41.960	41.460	41.840	36.399	5,860,900
2023-02-22	42.130	42.520	41.690	41.840	36.399	6,907,200
2023-02-21	42.680	42.880	42.080	42.230	36.738	6,675,900
2023-02-17	42.940	43.340	42.520	43.050	37.452	9,366,900
2023-02-16	42.270	42.780	41.890	42.490	36.965	6,338,900
2023-02-15	41.780	42.820	41.710	42.670	37.121	8,479,400
2023-02-14	41.820	42.790	41.520	42.030	36.564	8,258,600
2023-02-13	40.720	41.190	40.650	41.190	35.834	5,163,700
2023-02-10	40.170	40.760	39.890	40.710	35.416	8,818,000
2023-02-09	40.270	40.550	39.690	39.990	34.790	6,727,800
2023-02-08	40.480	40.500	39.900	40.240	35.007	6,619,000
2023-02-07	40.840	41.020	40.300	40.820	35.512	5,374,200
2023-02-06	40.880	41.040	40.290	40.960	35.634	6,949,200
2023-02-03	41.520	41.600	40.090	40.900	35.581	6,980,200
2023-02-02	42.190	42.950	41.790	41.890	36.443	9,351,000
2023-02-01	41.910	42.600	41.640	42.300	36.799	6,373,800
2023-01-31	41.850	42.250	41.610	42.190	36.704	5,133,800
2023-01-30	41.580	42.280	41.490	41.750	36.321	3,836,300
2023-01-27	41.510	41.810	41.280	41.690	36.269	4,773,100
2023-01-26	41.360	41.690	41.190	41.600	36.190	3,704,400
2023-01-25	41.220	41.560	40.950	41.420	36.034	5,448,600
2023-01-24	41.860	41.960	41.240	41.510	36.112	3,871,400
2023-01-23	42.090	42.390	41.740	41.820	36.382	4,702,700
2023-01-20	42.000	42.390	41.460	42.340	36.834	5,209,700
2023-01-19	42.180	42.250	41.680	42.040	36.573	5,570,900
2023-01-18	43.160	43.250	42.120	42.230	36.738	4,586,900
2023-01-17	43.240	43.480	42.980	43.160	37.547	4,599,700
2023-01-13	43.130	43.540	42.890	43.380	37.739	5,776,500
2023-01-12	44.010	44.100	43.290	43.380	37.739	6,937,200
2023-01-11	43.680	44.240	43.570	44.140	38.400	5,144,200
2023-01-10	43.860	44.060	43.170	43.690	38.009	4,502,800
2023-01-09	43.580	44.370	43.340	44.150	38.409	9,541,700
2023-01-06	43.240	43.920	43.140	43.670	37.991	6,971,900
2023-01-05	43.410	43.480	42.290	42.780	37.217	8,060,600
2023-01-04	43.390	43.960	43.220	43.730	38.043	4,379,600
2023-01-03	43.250	43.350	42.430	43.160	37.547	5,156,700
2022-12-30	43.140	43.310	42.850	43.230	37.608	6,185,300
2022-12-29	43.170	43.460	43.040	43.130	37.521	3,207,500
2022-12-28	43.250	43.490	42.850	42.940	37.356	3,852,600
2022-12-27	43.170	43.270	42.860	43.150	37.539	6,136,100
2022-12-23	42.480	43.080	42.380	43.040	37.443	3,317,900
2022-12-22	42.400	42.550	41.860	42.520	36.991	6,052,400
2022-12-21	42.360	42.720	42.200	42.630	37.086	4,721,800
2022-12-20	41.780	42.330	41.430	42.060	36.590	7,406,600

← NewerPage 16 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.