Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	47.600	47.830	47.290	47.660	40.509	10,273,500
2022-03-31	47.400	48.030	47.310	47.630	40.484	8,196,400
2022-03-30	46.950	47.250	46.790	47.230	40.144	6,125,800
2022-03-29	46.010	47.020	46.010	46.990	39.940	8,463,700
2022-03-28	45.580	46.030	45.320	46.020	39.115	9,274,700
2022-03-25	44.470	45.550	44.420	45.510	38.682	5,698,500
2022-03-24	43.840	44.570	43.780	44.470	37.798	4,872,800
2022-03-23	43.620	44.010	43.050	43.700	37.143	7,221,300
2022-03-22	43.810	43.990	43.350	43.630	37.084	5,690,300
2022-03-21	43.290	43.710	43.210	43.660	37.109	8,522,100
2022-03-18	43.310	43.530	42.860	43.250	36.761	13,086,000
2022-03-17	43.470	43.750	43.310	43.450	36.931	7,454,400
2022-03-16	43.640	44.090	42.710	43.440	36.922	8,718,600
2022-03-15	43.890	44.020	43.270	43.760	37.194	6,385,000
2022-03-14	43.700	44.120	43.520	43.580	37.041	6,793,400
2022-03-11	44.240	44.400	43.590	43.630	37.084	6,407,400
2022-03-10	43.310	43.810	43.140	43.600	37.058	9,859,100
2022-03-09	43.740	43.920	43.260	43.550	37.016	8,573,000
2022-03-08	44.160	44.290	43.100	43.490	36.965	8,624,200
2022-03-07	44.170	44.730	43.770	43.830	37.254	10,065,200
2022-03-04	42.880	44.280	42.540	44.280	37.636	9,041,500
2022-03-03	42.800	43.310	42.770	43.130	36.659	7,236,200
2022-03-02	42.340	43.030	42.140	42.760	36.344	7,133,700
2022-03-01	42.000	42.650	41.870	42.230	35.894	8,039,100
2022-02-28	42.150	42.850	41.900	42.560	36.174	13,253,600
2022-02-25	41.340	42.680	41.290	42.600	36.208	7,981,400
2022-02-24	40.840	41.400	40.110	41.300	35.104	11,997,700
2022-02-23	41.720	41.890	40.810	40.970	34.536	8,161,900
2022-02-22	41.730	41.960	41.360	41.650	35.109	11,475,100
2022-02-18	41.990	41.990	41.450	41.630	35.092	8,963,800
2022-02-17	41.850	42.010	41.430	41.750	35.193	7,960,000
2022-02-16	41.960	42.290	41.560	42.000	35.404	9,731,500
2022-02-15	42.330	42.510	41.430	41.740	35.185	10,471,900
2022-02-14	42.270	42.350	41.280	42.200	35.573	13,118,500
2022-02-11	42.120	42.740	41.990	42.130	35.514	11,253,700
2022-02-10	42.210	42.910	41.960	42.040	35.438	11,356,500
2022-02-09	43.160	43.490	42.540	42.600	35.910	10,408,500
2022-02-08	43.880	44.020	42.960	43.020	36.264	14,755,400
2022-02-07	43.100	43.740	43.040	43.640	36.786	14,388,000
2022-02-04	42.670	43.900	42.620	43.520	36.685	17,454,600
2022-02-03	42.190	44.020	42.190	43.790	36.913	25,588,400
2022-02-02	41.060	43.090	40.800	42.860	36.129	29,696,500
2022-02-01	57.660	58.210	56.930	57.830	34.770	10,562,948
2022-01-31	56.750	58.000	56.660	57.950	34.842	13,534,347
2022-01-28	55.920	57.370	55.540	57.330	34.470	11,840,871
2022-01-27	56.100	57.150	55.610	56.130	33.748	15,545,937
2022-01-26	55.640	56.500	55.290	55.700	33.490	11,772,454
2022-01-25	55.630	56.080	55.170	55.460	33.345	11,167,351
2022-01-24	57.060	57.190	54.650	56.100	33.730	14,614,728
2022-01-21	57.250	57.450	56.490	56.770	34.133	13,227,029
2022-01-20	56.800	57.930	56.540	56.980	34.259	11,848,442
2022-01-19	56.060	56.880	56.000	56.490	33.965	12,501,354
2022-01-18	55.440	56.230	55.330	56.040	33.694	14,399,521
2022-01-14	56.500	56.630	56.020	56.240	33.814	10,372,417
2022-01-13	56.420	56.930	56.220	56.490	33.965	14,125,430
2022-01-12	55.490	56.050	55.250	55.990	33.664	12,623,328
2022-01-11	56.770	56.840	55.110	55.620	33.442	13,442,797
2022-01-10	56.750	57.030	56.250	56.820	34.163	12,321,757
2022-01-07	56.730	57.190	56.240	56.640	34.055	11,806,803
2022-01-06	56.880	57.120	56.580	56.730	34.109	7,993,924

← NewerPage 20 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.