Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	46.430	47.420	46.410	47.280	46.834	8,026,900
2026-07-22	46.340	46.830	46.050	46.700	46.260	11,745,900
2026-07-21	45.750	46.030	45.510	45.890	45.457	13,239,900
2026-07-20	46.450	46.720	45.750	45.960	45.527	5,752,900
2026-07-17	47.560	47.730	46.170	46.260	45.824	6,194,400
2026-07-16	46.010	46.860	45.910	46.790	46.349	9,593,200
2026-07-15	46.660	46.960	45.650	45.740	45.309	8,750,900
2026-07-14	47.460	47.470	46.740	46.920	46.478	5,560,700
2026-07-13	46.960	47.410	46.860	47.090	46.646	6,721,700
2026-07-10	46.460	46.980	46.400	46.800	46.359	7,943,800
2026-07-09	47.050	47.430	46.150	46.380	45.943	13,193,100
2026-07-08	47.930	48.090	47.220	47.280	46.834	7,727,000
2026-07-07	47.760	48.540	47.500	47.570	47.121	10,152,700
2026-07-06	47.650	47.780	46.930	47.050	46.606	10,012,500
2026-07-02	46.550	47.950	46.470	47.880	47.428	12,709,500
2026-07-01	46.610	46.720	46.070	46.260	45.824	10,056,700
2026-06-30	47.060	47.100	46.500	46.620	46.180	9,591,400
2026-06-29	47.510	47.520	46.860	47.150	46.705	8,001,600
2026-06-26	47.240	47.450	47.040	47.400	46.953	15,024,500
2026-06-25	47.130	47.510	46.600	46.750	46.309	9,399,100
2026-06-24	46.880	47.160	46.300	46.900	46.458	9,497,500
2026-06-23	46.300	46.840	45.930	46.620	46.180	8,580,500
2026-06-22	45.990	46.440	45.680	45.940	45.507	10,142,700
2026-06-18	45.560	46.260	45.450	45.810	45.378	13,771,300
2026-06-17	46.290	46.560	45.200	45.560	45.130	9,068,200
2026-06-16	46.350	47.010	46.150	46.590	46.151	7,301,100
2026-06-15	46.100	46.580	45.430	46.180	45.744	6,809,600
2026-06-12	45.620	46.400	45.620	46.210	45.774	6,380,000
2026-06-11	45.690	46.070	45.460	45.510	45.081	7,428,100
2026-06-10	45.330	45.840	45.060	45.610	45.180	6,707,700
2026-06-09	44.930	45.670	44.600	45.330	44.903	8,412,300
2026-06-08	45.420	45.550	44.720	44.800	44.378	7,281,400
2026-06-05	44.900	46.030	44.760	45.750	45.319	8,491,400
2026-06-04	45.130	45.160	44.150	44.630	44.209	8,278,500
2026-06-03	45.040	46.130	44.950	45.080	44.239	11,614,400
2026-06-02	44.780	45.310	44.750	45.000	44.160	6,411,000
2026-06-01	45.310	45.440	44.600	44.710	43.876	8,110,500
2026-05-29	45.610	45.820	45.320	45.640	44.788	16,419,400
2026-05-28	46.190	46.700	45.540	45.580	44.729	8,026,500
2026-05-27	45.820	46.350	45.660	46.190	45.328	7,489,300
2026-05-26	46.210	46.510	45.920	46.030	45.171	9,208,500
2026-05-22	45.220	46.380	45.220	46.230	45.367	9,228,200
2026-05-21	44.870	45.420	44.700	45.350	44.504	7,847,200
2026-05-20	44.710	45.160	44.620	44.870	44.033	4,628,300
2026-05-19	43.940	44.690	43.790	44.620	43.787	6,265,800
2026-05-18	43.560	44.170	43.560	43.970	43.150	7,059,100
2026-05-15	44.400	44.460	43.270	43.380	42.571	9,505,000
2026-05-14	44.290	44.580	44.150	44.400	43.572	7,031,900
2026-05-13	44.500	44.610	43.910	44.270	43.444	9,424,600
2026-05-12	44.190	45.140	44.050	44.980	44.141	7,918,900
2026-05-11	44.080	44.510	44.030	44.190	43.365	6,027,400
2026-05-08	44.510	44.750	43.870	43.910	43.091	5,518,000
2026-05-07	44.810	44.900	44.160	44.410	43.581	9,412,700
2026-05-06	46.750	46.890	44.990	45.020	44.180	11,530,400
2026-05-05	46.580	46.740	46.040	46.180	45.318	10,023,500
2026-05-04	46.030	46.750	45.990	46.610	45.740	6,900,500
2026-05-01	46.220	47.010	45.960	46.500	45.632	7,146,100
2026-04-30	46.900	47.680	45.680	45.990	45.132	19,253,300
2026-04-29	46.780	47.160	46.600	47.020	46.143	10,641,500
2026-04-28	46.910	47.200	46.650	47.040	46.162	4,205,700

← NewerPage 2 of 79 · 4,728 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.