Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	41.820	42.320	41.580	41.770	36.338	6,261,000
2022-12-16	41.850	42.020	40.840	41.930	36.477	18,680,200
2022-12-15	42.700	42.790	41.990	42.380	36.869	6,088,400
2022-12-14	42.690	43.650	42.470	42.820	37.252	7,271,200
2022-12-13	43.290	43.510	42.190	42.540	37.008	8,747,600
2022-12-12	41.590	42.530	41.180	42.500	36.973	5,326,100
2022-12-09	41.830	42.080	41.410	41.420	36.034	5,334,200
2022-12-08	42.220	42.380	41.570	41.770	36.338	9,186,700
2022-12-07	42.870	42.940	42.130	42.310	36.808	14,466,700
2022-12-06	41.760	43.000	41.760	42.870	37.295	19,809,300
2022-12-05	41.180	41.790	41.070	41.750	36.321	8,675,600
2022-12-02	41.180	41.470	40.790	41.450	36.060	5,736,200
2022-12-01	41.660	42.040	41.180	41.530	36.129	7,897,000
2022-11-30	39.950	41.390	39.890	41.370	35.990	13,045,600
2022-11-29	40.010	40.110	39.610	40.000	34.798	7,992,500
2022-11-28	40.030	40.410	39.830	40.230	34.998	10,027,700
2022-11-25	39.980	40.270	39.940	40.070	34.859	3,381,200
2022-11-23	39.300	39.880	39.210	39.870	34.685	6,215,600
2022-11-22	39.050	39.520	38.920	39.450	34.320	7,653,600
2022-11-21	38.510	38.830	38.350	38.700	33.667	5,784,300
2022-11-18	37.840	38.730	37.600	38.580	33.563	7,599,100
2022-11-17	37.660	37.880	37.240	37.480	32.606	5,340,700
2022-11-16	38.310	38.720	38.030	38.060	33.111	5,964,000
2022-11-15	38.420	38.830	37.780	38.240	33.267	6,885,600
2022-11-14	39.000	39.070	38.030	38.060	33.111	6,592,300
2022-11-11	39.160	39.370	38.460	39.110	33.729	7,487,800
2022-11-10	38.990	39.110	38.190	39.000	33.634	8,648,400
2022-11-09	37.570	38.270	37.540	37.690	32.505	11,904,400
2022-11-08	36.620	37.820	36.620	37.710	32.522	11,552,300
2022-11-07	37.470	37.630	36.030	36.680	31.634	11,146,200
2022-11-04	37.180	37.530	36.380	37.180	32.065	12,529,700
2022-11-03	36.120	37.800	36.100	36.960	31.875	14,922,000
2022-11-02	38.490	39.270	37.980	38.040	32.806	8,601,300
2022-11-01	38.900	39.010	38.540	38.760	33.427	5,368,600
2022-10-31	38.700	38.860	38.390	38.590	33.281	6,293,500
2022-10-28	37.750	38.810	37.750	38.760	33.427	7,594,400
2022-10-27	38.060	38.550	37.610	37.700	32.513	9,687,800
2022-10-26	37.810	38.290	37.360	37.610	32.436	13,319,500
2022-10-25	36.870	37.870	36.850	37.760	32.565	7,483,700
2022-10-24	36.950	37.260	36.670	36.870	31.797	5,191,800
2022-10-21	35.740	36.990	35.450	36.720	31.668	11,674,800
2022-10-20	36.640	36.670	35.190	35.540	30.650	10,085,500
2022-10-19	36.930	37.460	36.780	36.850	31.780	6,263,300
2022-10-18	37.560	38.050	37.270	37.560	32.392	7,505,400
2022-10-17	37.300	37.850	37.010	37.100	31.996	7,906,000
2022-10-14	37.580	37.850	36.490	36.590	31.556	6,830,000
2022-10-13	35.410	37.420	35.320	37.230	32.108	9,324,500
2022-10-12	37.540	37.550	35.940	35.960	31.013	7,568,400
2022-10-11	37.700	38.240	37.400	37.470	32.315	8,315,500
2022-10-10	37.170	37.920	37.170	37.810	32.608	11,501,200
2022-10-07	37.690	37.840	36.760	36.960	31.875	7,119,500
2022-10-06	38.560	38.670	37.690	37.760	32.565	7,820,100
2022-10-05	39.250	39.360	38.170	38.700	33.376	9,915,300
2022-10-04	38.750	40.040	38.670	40.010	34.505	12,357,100
2022-10-03	38.250	38.840	37.780	38.480	33.186	10,537,700
2022-09-30	37.940	38.230	37.360	37.460	32.306	9,616,900
2022-09-29	39.420	39.470	37.380	37.750	32.556	14,031,000
2022-09-28	40.370	40.570	39.630	39.680	34.221	10,342,300
2022-09-27	40.730	41.000	39.730	40.150	34.626	8,304,200
2022-09-26	41.670	41.700	40.180	40.580	34.997	6,173,000

← NewerPage 17 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.