Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-21	45.780	46.000	45.500	45.680	26.815	6,731,563
2021-04-20	45.410	45.920	45.410	45.800	26.885	8,702,635
2021-04-19	46.210	46.280	45.420	45.500	26.709	6,734,787
2021-04-16	46.020	46.370	45.800	46.160	27.097	6,949,574
2021-04-15	45.420	45.850	45.270	45.770	26.868	8,309,654
2021-04-14	45.230	45.460	45.040	45.450	26.680	5,405,411
2021-04-13	44.600	45.320	44.500	45.170	26.516	7,324,889
2021-04-12	45.000	45.200	44.620	44.740	26.263	6,505,280
2021-04-09	44.870	45.120	44.720	44.830	26.316	6,180,296
2021-04-08	45.060	45.280	44.870	44.900	26.357	8,359,145
2021-04-07	44.680	45.070	44.600	44.950	26.386	6,451,864
2021-04-06	44.360	44.720	44.180	44.560	26.157	5,674,315
2021-04-05	44.010	44.750	43.950	44.480	26.110	6,254,883
2021-04-01	43.710	43.980	43.510	43.910	25.776	5,773,716
2021-03-31	43.360	43.890	43.300	43.740	25.676	8,414,524
2021-03-30	43.530	43.650	43.090	43.500	25.535	6,022,011
2021-03-29	43.250	43.980	43.250	43.750	25.682	6,158,005
2021-03-26	43.490	43.650	43.020	43.530	25.553	5,602,532
2021-03-25	43.300	43.580	42.820	43.370	25.459	5,877,044
2021-03-24	42.690	43.440	42.630	42.930	25.201	6,212,542
2021-03-23	42.880	43.140	42.530	42.800	25.124	6,781,194
2021-03-22	42.750	42.990	42.490	42.790	25.118	7,443,218
2021-03-19	42.850	43.240	42.190	42.970	25.224	11,841,572
2021-03-18	42.720	43.290	42.520	42.700	25.066	8,114,355
2021-03-17	43.490	43.490	42.750	42.970	25.224	7,675,389
2021-03-16	43.100	43.520	42.850	43.360	25.453	7,854,845
2021-03-15	42.870	43.390	42.650	43.360	25.453	7,007,336
2021-03-12	42.360	42.670	42.040	42.590	25.001	6,687,260
2021-03-11	41.790	42.700	41.690	42.030	24.672	8,443,685
2021-03-10	41.680	42.080	41.270	41.860	24.572	10,598,279
2021-03-09	41.020	41.710	40.540	41.530	24.379	10,012,523
2021-03-08	39.590	41.170	39.450	40.690	23.886	12,526,730
2021-03-05	39.530	39.780	39.130	39.640	23.269	10,990,839
2021-03-04	39.740	40.530	39.330	39.770	23.121	11,423,776
2021-03-03	39.110	39.740	38.850	39.530	22.981	8,686,091
2021-03-02	39.290	39.700	39.270	39.310	22.853	8,090,101
2021-03-01	39.040	39.880	39.000	39.310	22.853	7,502,523
2021-02-26	39.050	39.480	38.570	38.600	22.441	12,291,334
2021-02-25	39.910	40.000	38.350	38.920	22.627	12,977,333
2021-02-24	40.030	41.260	40.000	40.190	23.365	10,911,345
2021-02-23	40.850	41.040	40.330	40.800	23.720	7,161,696
2021-02-22	41.190	41.210	40.170	40.600	23.603	8,769,931
2021-02-19	42.010	42.300	41.190	41.380	24.057	7,477,847
2021-02-18	42.140	42.990	42.060	42.700	24.824	4,895,924
2021-02-17	41.930	42.300	41.520	42.170	24.516	4,434,526
2021-02-16	42.150	42.390	41.880	41.980	24.406	4,501,121
2021-02-12	42.620	42.970	42.010	42.210	24.539	4,825,684
2021-02-11	43.450	43.450	42.660	42.740	24.847	4,844,050
2021-02-10	43.830	43.880	43.050	43.320	25.185	5,971,118
2021-02-09	43.930	44.000	43.310	43.570	25.330	6,179,876
2021-02-08	43.760	43.970	43.510	43.740	25.429	6,049,209
2021-02-05	43.970	44.040	43.290	43.680	25.394	5,577,717
2021-02-04	42.500	43.680	42.380	43.670	25.388	6,345,873
2021-02-03	42.850	42.920	42.180	42.480	24.696	6,773,623
2021-02-02	42.470	43.440	42.080	42.850	24.911	5,452,799
2021-02-01	41.870	42.320	41.220	42.080	24.464	5,117,580
2021-01-29	41.610	41.990	41.000	41.560	24.161	9,616,178
2021-01-28	41.170	42.840	41.000	42.040	24.440	7,455,275
2021-01-27	42.550	42.830	40.940	41.020	23.847	10,024,861
2021-01-26	43.280	43.280	42.450	42.850	24.911	6,246,891

← NewerPage 24 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.