Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-16	45.770	46.300	45.720	45.990	27.239	5,339,797
2021-07-15	44.940	45.790	44.900	45.730	27.085	6,530,516
2021-07-14	44.950	45.490	44.650	45.140	26.735	5,203,102
2021-07-13	45.180	45.300	44.620	44.790	26.528	3,816,945
2021-07-12	44.890	45.300	44.680	45.280	26.818	5,112,673
2021-07-09	44.840	45.110	44.550	44.910	26.599	4,222,964
2021-07-08	44.890	45.180	44.680	44.930	26.611	4,349,144
2021-07-07	44.940	45.190	44.600	45.130	26.729	4,326,993
2021-07-06	44.910	45.020	44.240	44.880	26.581	5,688,194
2021-07-02	45.050	45.190	44.800	45.130	26.729	3,287,970
2021-07-01	44.450	45.090	44.260	44.980	26.641	4,346,060
2021-06-30	44.570	44.720	44.180	44.310	26.244	5,401,906
2021-06-29	44.820	45.410	44.380	44.560	26.392	5,243,480
2021-06-28	44.770	45.030	44.610	44.870	26.575	4,368,772
2021-06-25	44.120	44.720	44.110	44.630	26.433	5,297,597
2021-06-24	44.210	44.450	44.040	44.240	26.202	4,506,869
2021-06-23	44.280	44.320	43.820	44.150	26.149	5,865,127
2021-06-22	44.610	44.720	44.280	44.330	26.256	5,861,482
2021-06-21	44.570	44.940	44.500	44.710	26.481	7,466,772
2021-06-18	45.850	45.890	44.490	44.550	26.386	16,531,543
2021-06-17	46.240	46.600	45.990	46.000	27.245	6,573,838
2021-06-16	47.030	47.360	45.940	46.200	27.363	8,575,473
2021-06-15	47.200	47.240	46.920	47.110	27.902	9,044,723
2021-06-14	46.980	47.130	46.520	47.110	27.902	6,991,634
2021-06-11	46.660	46.920	46.460	46.910	27.784	6,427,189
2021-06-10	46.710	46.960	46.380	46.710	27.665	7,587,344
2021-06-09	45.980	46.450	45.730	46.360	27.458	5,777,922
2021-06-08	45.900	45.970	45.630	45.750	27.097	5,589,634
2021-06-07	45.670	45.920	45.580	45.860	27.162	4,829,750
2021-06-04	45.670	45.890	45.460	45.600	27.008	5,791,662
2021-06-03	43.870	45.900	43.750	45.770	27.109	10,669,781
2021-06-02	45.260	45.520	45.000	45.200	26.771	5,738,106
2021-06-01	44.990	45.260	44.830	45.140	26.735	7,371,015
2021-05-28	44.890	45.270	44.750	45.120	26.724	6,815,963
2021-05-27	45.470	45.470	44.550	44.600	26.416	11,264,649
2021-05-26	44.910	45.410	44.870	45.170	26.753	8,287,643
2021-05-25	46.120	46.120	44.810	44.910	26.599	7,094,400
2021-05-24	46.010	46.270	45.710	46.030	27.263	7,096,644
2021-05-21	45.930	46.140	45.470	45.840	27.150	7,028,927
2021-05-20	45.540	46.030	45.450	45.740	27.091	7,008,177
2021-05-19	45.510	46.140	45.060	45.540	26.972	21,836,290
2021-05-18	45.000	45.730	44.890	45.650	27.037	11,618,094
2021-05-17	44.990	45.250	44.690	45.090	26.706	10,440,133
2021-05-14	44.550	45.140	44.450	45.090	26.706	8,367,136
2021-05-13	42.910	44.520	42.800	44.410	26.303	10,308,485
2021-05-12	44.140	44.590	42.950	43.110	25.306	9,175,109
2021-05-11	44.650	44.780	43.830	44.440	26.087	8,099,775
2021-05-10	44.850	45.180	44.480	44.520	26.134	9,615,337
2021-05-07	44.590	45.150	44.420	44.680	26.228	6,813,019
2021-05-06	43.510	44.520	43.140	44.480	26.110	6,996,681
2021-05-05	44.260	44.850	43.000	43.530	25.553	11,871,996
2021-05-04	44.870	44.970	44.490	44.780	26.287	9,035,469
2021-05-03	45.240	45.450	44.790	44.890	26.351	6,877,651
2021-04-30	44.890	44.980	44.630	44.940	26.380	7,245,676
2021-04-29	44.380	45.100	44.380	44.890	26.351	6,000,700
2021-04-28	44.430	44.660	44.230	44.610	26.187	6,548,602
2021-04-27	44.660	44.750	44.390	44.540	26.146	5,104,542
2021-04-26	44.900	44.990	44.570	44.650	26.210	4,333,442
2021-04-23	45.140	45.290	44.880	44.910	26.363	6,089,867
2021-04-22	45.720	45.740	45.020	45.080	26.463	6,306,617

← NewerPage 23 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.