Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	57.000	57.820	56.870	56.970	34.253	13,295,867
2022-01-04	56.600	57.630	56.600	57.010	34.277	12,404,756
2022-01-03	57.100	57.160	55.750	57.070	34.313	14,899,334
2021-12-31	56.910	58.010	56.910	57.760	34.728	5,549,537
2021-12-30	56.660	57.510	56.630	57.350	34.482	8,381,577
2021-12-29	55.800	56.890	55.770	56.650	34.061	6,610,570
2021-12-28	54.850	55.640	54.790	55.610	33.436	4,586,082
2021-12-27	54.490	54.860	54.370	54.810	32.955	2,974,203
2021-12-23	54.460	54.890	54.390	54.490	32.762	4,988,737
2021-12-22	53.720	54.460	53.670	54.370	32.690	6,015,982
2021-12-21	53.840	54.290	53.340	53.940	32.431	6,426,768
2021-12-20	52.930	53.500	51.930	53.400	32.107	9,315,168
2021-12-17	53.760	54.420	53.210	53.520	32.179	17,821,663
2021-12-16	54.610	54.980	54.280	54.360	32.684	9,132,067
2021-12-15	54.000	54.760	53.770	54.690	32.882	6,540,190
2021-12-14	53.910	54.340	53.490	53.850	32.377	6,859,986
2021-12-13	53.820	54.380	53.480	54.140	32.552	10,181,885
2021-12-10	53.510	53.990	53.160	53.910	32.413	6,183,521
2021-12-09	53.320	53.570	52.790	53.140	31.950	7,424,151
2021-12-08	54.200	54.320	53.080	53.430	32.125	7,298,391
2021-12-07	53.450	54.280	53.420	53.920	32.419	9,251,798
2021-12-06	53.270	54.120	53.040	53.530	32.185	8,585,147
2021-12-03	53.330	53.450	51.730	52.740	31.710	11,724,365
2021-12-02	52.660	53.510	52.630	52.920	31.818	10,169,267
2021-12-01	53.250	53.740	52.230	52.290	31.439	8,364,332
2021-11-30	53.860	53.920	52.300	52.730	31.704	14,721,140
2021-11-29	53.740	54.350	53.430	54.170	32.570	5,972,380
2021-11-26	54.300	54.320	53.300	53.430	32.125	4,222,964
2021-11-24	54.340	54.660	54.000	54.510	32.774	4,122,160
2021-11-23	53.780	54.490	53.780	54.380	32.696	4,952,144
2021-11-22	53.610	54.600	53.540	53.960	32.443	6,248,994
2021-11-19	53.560	53.800	53.220	53.610	32.233	6,107,673
2021-11-18	53.450	53.870	53.190	53.540	32.191	6,243,386
2021-11-17	54.140	54.280	53.330	53.580	32.215	9,369,566
2021-11-16	54.790	54.860	54.190	54.250	32.618	5,146,041
2021-11-15	54.450	54.790	54.030	54.770	32.930	4,804,374
2021-11-12	54.300	54.770	54.170	54.400	32.708	7,941,489
2021-11-11	54.390	54.740	54.010	54.700	32.657	6,128,703
2021-11-10	54.040	54.510	53.780	54.450	32.508	5,144,499
2021-11-09	53.250	54.210	53.120	54.090	32.293	7,800,167
2021-11-08	54.110	54.240	52.630	53.120	31.714	7,094,400
2021-11-05	54.170	54.650	54.070	54.140	32.323	6,544,256
2021-11-04	54.020	54.180	53.500	54.110	32.305	8,786,334
2021-11-03	54.040	54.700	53.450	54.050	32.269	7,172,492
2021-11-02	53.950	54.180	53.410	53.740	32.084	8,233,806
2021-11-01	53.030	54.030	52.580	53.890	32.173	8,144,639
2021-10-29	52.670	53.540	52.590	53.190	31.756	9,314,888
2021-10-28	52.000	52.800	51.970	52.750	31.493	7,313,393
2021-10-27	51.870	52.300	51.530	51.980	31.033	5,983,596
2021-10-26	51.790	52.300	51.620	52.020	31.057	5,232,544
2021-10-25	51.220	51.830	51.090	51.590	30.800	4,730,628
2021-10-22	51.240	51.510	51.090	51.310	30.633	4,799,887
2021-10-21	50.880	51.260	50.800	51.070	30.490	4,279,465
2021-10-20	50.320	51.280	50.270	51.210	30.573	5,985,418
2021-10-19	50.110	50.380	49.890	50.320	30.042	4,798,205
2021-10-18	49.430	49.950	49.180	49.890	29.785	5,260,725
2021-10-15	50.230	50.660	49.770	49.810	29.738	8,107,766
2021-10-14	49.270	50.230	49.120	50.130	29.929	8,709,645
2021-10-13	48.410	49.120	48.180	49.080	29.302	7,502,663
2021-10-12	47.720	48.460	47.560	48.290	28.830	6,209,458

← NewerPage 21 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.