Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	43.940	44.470	43.930	44.340	37.957	4,833,500
2022-06-28	43.970	44.410	43.600	43.880	37.563	5,864,300
2022-06-27	43.210	44.160	43.090	43.890	37.572	4,465,400
2022-06-24	42.310	43.360	42.110	43.290	37.058	7,172,500
2022-06-23	41.950	42.420	41.810	42.230	36.151	4,917,900
2022-06-22	41.270	42.170	41.110	41.690	35.688	5,921,700
2022-06-21	41.230	41.890	41.010	41.600	35.611	6,421,700
2022-06-17	41.390	41.610	40.170	40.910	35.021	14,637,800
2022-06-16	41.510	41.730	40.770	41.220	35.286	7,851,100
2022-06-15	42.660	43.040	41.650	42.260	36.176	7,565,600
2022-06-14	43.810	43.910	41.730	42.310	36.219	9,114,100
2022-06-13	45.260	45.440	43.520	43.680	37.392	8,093,700
2022-06-10	46.120	46.420	45.700	46.010	39.386	6,626,500
2022-06-09	47.920	48.150	46.530	46.660	39.943	5,264,400
2022-06-08	48.930	49.230	48.060	48.170	41.235	5,527,100
2022-06-07	48.590	49.130	48.300	49.050	41.989	4,058,900
2022-06-06	49.100	49.140	48.440	48.550	41.561	4,454,900
2022-06-03	48.740	49.200	48.670	48.730	41.715	4,445,100
2022-06-02	49.480	49.490	48.080	48.990	41.937	5,221,800
2022-06-01	49.500	49.500	48.690	49.190	42.109	4,850,800
2022-05-31	49.470	49.680	48.860	49.150	42.074	12,224,700
2022-05-27	49.040	49.860	48.940	49.850	42.674	5,224,800
2022-05-26	49.050	49.500	49.010	49.160	42.083	5,005,300
2022-05-25	48.830	49.190	48.660	49.020	41.963	5,183,600
2022-05-24	47.900	49.020	47.480	48.830	41.800	6,421,600
2022-05-23	47.800	48.150	47.410	47.890	40.996	4,333,200
2022-05-20	47.370	47.620	46.350	47.150	40.362	6,175,900
2022-05-19	47.060	47.520	46.420	47.350	40.534	5,821,500
2022-05-18	47.630	47.890	46.950	47.130	40.345	6,946,200
2022-05-17	47.000	47.560	46.370	47.540	40.696	5,123,400
2022-05-16	46.860	47.260	46.410	46.870	40.123	4,707,500
2022-05-13	46.160	46.770	45.850	46.730	40.003	5,592,700
2022-05-12	47.340	47.700	45.400	45.850	39.249	12,044,400
2022-05-11	46.710	48.360	46.600	47.620	40.475	9,406,200
2022-05-10	47.220	48.010	46.220	46.760	39.744	8,876,100
2022-05-09	47.060	47.190	46.280	46.730	39.719	6,465,900
2022-05-06	46.860	47.320	46.490	47.060	39.999	10,963,600
2022-05-05	47.640	47.680	46.450	46.900	39.863	7,051,500
2022-05-04	47.240	47.950	46.800	47.920	40.730	8,198,300
2022-05-03	46.850	47.630	46.540	46.690	39.685	4,514,800
2022-05-02	46.870	47.300	46.070	46.650	39.651	6,330,100
2022-04-29	48.160	48.300	46.710	46.780	39.761	7,185,300
2022-04-28	47.850	48.500	47.570	48.340	41.087	6,496,100
2022-04-27	48.500	48.850	47.740	47.790	40.620	6,906,400
2022-04-26	48.370	49.340	48.270	48.420	41.155	4,844,600
2022-04-25	48.650	48.950	47.490	48.770	41.453	6,257,100
2022-04-22	49.680	49.860	48.560	48.650	41.351	7,508,400
2022-04-21	50.020	50.710	49.700	49.740	42.277	5,337,300
2022-04-20	50.150	50.660	50.010	50.250	42.711	6,193,300
2022-04-19	49.330	49.600	49.110	49.500	42.073	4,314,200
2022-04-18	49.030	49.380	48.820	49.230	41.844	5,408,000
2022-04-14	48.880	49.350	48.640	49.030	41.674	6,493,600
2022-04-13	48.060	48.720	47.970	48.640	41.342	7,015,500
2022-04-12	48.170	48.670	47.760	48.050	40.841	7,535,500
2022-04-11	49.930	50.140	48.170	48.240	41.002	7,488,300
2022-04-08	50.110	50.290	49.250	50.130	42.609	6,020,600
2022-04-07	49.500	50.130	49.270	50.020	42.515	13,463,900
2022-04-06	48.060	49.840	47.910	49.710	42.252	12,439,400
2022-04-05	47.330	48.180	47.330	47.800	40.628	8,562,500
2022-04-04	47.750	47.790	46.830	47.340	40.237	6,212,500

← NewerPage 19 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.