Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-11	48.410	48.410	47.500	47.570	28.400	4,388,961
2021-10-08	48.710	48.900	48.270	48.350	28.866	4,670,763
2021-10-07	49.210	49.330	48.580	48.710	29.081	6,942,283
2021-10-06	48.090	49.130	47.770	49.110	29.320	7,043,928
2021-10-05	48.510	48.890	47.970	48.340	28.860	8,354,798
2021-10-04	47.720	48.450	47.570	48.350	28.866	10,789,091
2021-10-01	48.420	48.700	47.720	47.790	28.532	7,948,639
2021-09-30	48.640	48.870	48.040	48.340	28.860	9,699,457
2021-09-29	48.260	48.930	48.080	48.630	29.033	7,890,316
2021-09-28	48.590	48.870	48.130	48.200	28.776	7,478,969
2021-09-27	49.300	49.800	48.820	48.890	29.188	6,415,412
2021-09-24	49.430	49.850	49.090	49.240	29.397	5,457,846
2021-09-23	49.380	50.270	49.170	49.650	29.642	5,726,329
2021-09-22	49.300	49.680	48.890	49.380	29.481	6,990,652
2021-09-21	49.710	49.810	48.990	49.020	29.266	6,820,029
2021-09-20	49.760	50.210	49.040	49.710	29.678	8,676,978
2021-09-17	50.200	50.770	49.550	49.860	29.767	18,571,172
2021-09-16	50.680	50.730	50.130	50.180	29.958	8,198,475
2021-09-15	50.380	50.940	50.050	50.850	30.359	10,880,081
2021-09-14	50.980	50.980	50.210	50.380	30.078	8,252,452
2021-09-13	50.420	50.990	50.210	50.560	30.185	9,061,827
2021-09-10	50.370	50.540	49.870	49.910	29.797	8,207,729
2021-09-09	50.140	50.620	49.980	50.230	29.988	6,785,119
2021-09-08	49.520	50.620	49.320	50.360	30.066	7,435,787
2021-09-07	49.700	49.910	49.380	49.510	29.558	6,870,080
2021-09-03	49.770	50.200	49.480	49.820	29.744	4,956,491
2021-09-02	49.630	50.340	49.560	50.100	29.911	7,090,054
2021-09-01	49.110	49.680	48.930	49.600	29.612	5,718,758
2021-08-31	49.100	49.190	48.780	49.020	29.266	8,694,503
2021-08-30	49.030	49.420	48.920	49.250	29.403	4,157,911
2021-08-27	48.870	49.410	48.870	49.090	29.308	5,314,561
2021-08-26	48.990	49.000	48.690	48.780	29.123	3,746,004
2021-08-25	48.850	49.060	48.700	48.890	29.188	6,828,020
2021-08-24	49.120	49.120	48.510	48.910	29.200	4,648,752
2021-08-23	49.170	49.450	48.820	49.060	29.290	5,167,632
2021-08-20	48.730	49.420	48.460	49.360	29.469	9,351,480
2021-08-19	48.320	49.100	48.280	48.790	29.129	5,555,145
2021-08-18	48.310	48.440	47.960	48.220	28.788	7,270,211
2021-08-17	48.360	48.410	47.740	48.360	28.872	6,716,001
2021-08-16	48.500	49.100	48.410	48.580	29.003	8,814,234
2021-08-13	48.220	48.400	48.040	48.350	28.866	3,082,297
2021-08-12	48.060	48.170	47.760	48.030	28.675	5,343,162
2021-08-11	47.750	48.260	47.670	48.200	28.548	5,103,000
2021-08-10	47.450	47.820	47.220	47.570	28.175	4,927,890
2021-08-09	47.510	47.600	47.100	47.430	28.092	3,673,100
2021-08-06	47.570	47.880	47.310	47.600	28.192	4,871,670
2021-08-05	46.830	47.770	46.810	47.670	28.234	5,778,063
2021-08-04	47.200	47.370	46.420	46.770	27.701	5,471,305
2021-08-03	47.450	47.570	47.040	47.380	28.062	6,120,431
2021-08-02	47.070	47.400	46.800	47.030	27.855	5,409,757
2021-07-30	47.240	47.620	46.720	46.800	27.719	5,109,589
2021-07-29	47.170	47.490	47.080	47.320	28.027	4,389,802
2021-07-28	47.110	47.390	46.600	46.980	27.825	5,365,594
2021-07-27	46.230	47.360	46.110	47.240	27.979	5,058,416
2021-07-26	46.500	46.890	46.150	46.410	27.488	6,401,392
2021-07-23	46.210	46.650	46.090	46.520	27.553	3,537,246
2021-07-22	45.890	46.110	45.800	46.010	27.251	4,129,311
2021-07-21	45.940	46.280	45.790	45.840	27.150	5,217,823
2021-07-20	45.560	46.420	45.300	46.060	27.280	6,796,896
2021-07-19	45.940	46.060	44.740	45.320	26.842	11,379,754

← NewerPage 22 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.