Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	41.170	41.890	40.810	41.670	35.937	8,677,200
2022-09-22	42.060	42.110	41.480	41.680	35.946	6,492,400
2022-09-21	43.020	43.360	42.070	42.100	36.308	6,411,200
2022-09-20	42.990	43.170	42.640	42.780	36.894	6,440,800
2022-09-19	42.940	43.400	42.780	43.390	37.420	6,484,600
2022-09-16	43.230	43.410	42.820	43.210	37.265	12,995,400
2022-09-15	44.080	44.100	43.110	43.240	37.291	5,741,800
2022-09-14	44.040	44.710	44.010	44.350	38.248	6,671,400
2022-09-13	45.630	45.730	43.820	44.020	37.964	7,948,700
2022-09-12	45.940	46.190	45.600	46.110	39.766	7,599,000
2022-09-09	45.770	46.130	45.430	45.840	39.533	6,476,500
2022-09-08	44.860	45.680	44.810	45.370	39.128	7,210,400
2022-09-07	44.180	45.490	44.110	45.110	38.904	10,215,900
2022-09-06	44.210	44.910	43.800	43.890	37.852	5,566,700
2022-09-02	44.720	45.270	43.990	44.080	38.015	6,900,600
2022-09-01	43.720	44.590	43.720	44.450	38.335	5,398,800
2022-08-31	44.040	44.690	43.900	43.910	37.869	8,360,400
2022-08-30	44.970	45.110	43.880	44.060	37.998	4,535,700
2022-08-29	44.380	45.370	44.240	45.000	38.809	5,045,400
2022-08-26	46.070	46.140	44.670	44.710	38.559	7,581,700
2022-08-25	45.680	45.940	45.280	45.820	39.516	7,465,000
2022-08-24	44.960	45.540	44.930	45.490	39.231	8,468,100
2022-08-23	45.270	45.360	44.710	45.070	38.869	7,160,400
2022-08-22	45.940	46.030	45.220	45.350	39.111	3,908,700
2022-08-19	46.260	46.490	46.040	46.140	39.792	7,242,600
2022-08-18	46.320	46.710	46.140	46.310	39.939	6,845,300
2022-08-17	46.420	46.540	45.990	46.250	39.887	5,561,400
2022-08-16	46.650	47.230	46.570	46.690	40.266	5,112,400
2022-08-15	46.030	46.750	46.020	46.700	40.275	4,595,200
2022-08-12	45.500	46.260	45.490	46.170	39.818	4,872,500
2022-08-11	45.590	46.300	45.430	45.700	39.121	4,249,000
2022-08-10	45.560	45.680	44.850	45.530	38.976	4,986,000
2022-08-09	45.130	45.580	44.970	45.400	38.864	4,920,900
2022-08-08	45.370	45.530	44.700	44.980	38.505	3,993,300
2022-08-05	45.000	45.600	44.130	44.770	38.325	11,593,800
2022-08-04	44.490	45.370	44.430	45.060	38.573	6,942,400
2022-08-03	44.270	44.990	43.960	44.310	37.931	10,693,200
2022-08-02	46.280	46.520	45.750	45.830	39.232	5,300,300
2022-08-01	46.410	46.600	45.520	46.110	39.472	5,684,200
2022-07-29	46.020	46.750	46.020	46.490	39.797	4,582,000
2022-07-28	45.030	46.300	44.810	46.270	39.609	8,173,500
2022-07-27	44.540	44.670	44.020	44.460	38.060	7,082,000
2022-07-26	44.630	44.970	44.350	44.700	38.265	4,655,700
2022-07-25	44.100	44.560	43.880	44.420	38.025	3,561,800
2022-07-22	43.480	44.100	43.470	44.020	37.683	4,120,800
2022-07-21	43.170	43.290	42.730	43.260	37.032	6,199,900
2022-07-20	43.900	44.120	43.090	43.100	36.895	8,758,500
2022-07-19	44.220	44.350	43.620	43.700	37.409	7,205,000
2022-07-18	44.300	44.520	43.740	43.760	37.460	3,669,200
2022-07-15	44.310	44.600	43.640	44.230	37.863	4,905,300
2022-07-14	42.890	44.220	42.740	44.150	37.794	4,504,100
2022-07-13	43.670	44.260	43.470	43.600	37.323	4,895,200
2022-07-12	44.380	44.970	44.000	44.230	37.863	3,997,300
2022-07-11	44.240	44.540	43.740	44.430	38.034	3,848,100
2022-07-08	44.560	44.700	44.010	44.290	37.914	3,449,700
2022-07-07	44.810	45.130	44.350	44.390	38.000	4,554,200
2022-07-06	44.140	44.710	43.540	44.260	37.888	4,615,800
2022-07-05	45.840	45.900	42.750	43.620	37.340	8,064,900
2022-07-01	45.200	46.130	45.140	46.070	39.438	7,685,400
2022-06-30	44.150	45.660	43.880	45.320	38.796	10,676,400

← NewerPage 18 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.