Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	43.280	43.280	42.450	42.850	24.911	6,246,891
2021-01-25	42.410	43.400	42.080	43.350	25.202	8,490,232
2021-01-22	42.820	42.950	42.380	42.540	24.731	5,874,100
2021-01-21	42.800	43.280	42.490	43.020	25.010	5,138,751
2021-01-20	42.660	43.120	42.440	43.050	25.028	5,904,663
2021-01-19	43.510	43.640	42.820	42.820	24.894	5,806,383
2021-01-15	42.330	43.480	42.140	43.360	25.208	7,095,382
2021-01-14	42.790	43.010	42.330	42.580	24.754	6,068,557
2021-01-13	42.010	42.950	41.950	42.800	24.882	6,263,155
2021-01-12	41.770	42.180	41.410	42.080	24.464	7,343,396
2021-01-11	42.250	42.560	41.610	41.860	24.336	7,070,146
2021-01-08	42.010	42.410	41.900	42.210	24.539	6,425,086
2021-01-07	42.450	42.560	41.730	42.030	24.435	7,322,786
2021-01-06	41.400	42.810	41.320	42.450	24.679	8,847,461
2021-01-05	41.210	41.470	40.840	41.110	23.900	5,563,557
2021-01-04	42.420	42.540	40.850	41.170	23.935	7,057,107
2020-12-31	41.950	42.280	41.710	42.220	24.545	4,554,257
2020-12-30	41.780	42.250	41.720	41.930	24.377	3,549,163
2020-12-29	42.220	42.440	41.670	41.830	24.318	3,712,356
2020-12-28	42.160	42.630	41.990	42.210	24.539	3,568,230
2020-12-24	41.950	41.950	41.410	41.830	24.318	2,070,333
2020-12-23	41.930	42.430	41.650	41.710	24.249	4,658,706
2020-12-22	41.590	41.970	41.480	41.760	24.278	4,375,081
2020-12-21	42.210	42.210	41.110	41.510	24.132	6,172,585
2020-12-18	42.690	43.030	42.340	42.570	24.749	12,856,200
2020-12-17	42.610	43.120	42.610	42.650	24.795	7,331,899
2020-12-16	42.800	43.110	42.180	42.440	24.673	10,632,067
2020-12-15	41.440	42.830	41.280	42.720	24.836	11,635,338
2020-12-14	41.480	42.090	41.030	41.060	23.871	5,643,891
2020-12-11	40.830	41.290	40.710	41.190	23.946	4,952,425
2020-12-10	41.260	41.380	40.550	41.200	23.952	6,163,332
2020-12-09	41.280	41.470	40.970	41.090	23.888	6,158,145
2020-12-08	41.170	41.390	40.610	41.320	24.022	5,791,241
2020-12-07	40.700	41.450	40.660	41.200	23.952	4,536,451
2020-12-04	41.300	41.340	40.530	40.930	23.795	4,971,913
2020-12-03	41.300	41.650	40.800	41.050	23.865	6,114,683
2020-12-02	41.120	41.610	40.720	41.570	24.167	7,224,085
2020-12-01	41.320	41.880	41.100	41.250	23.981	7,997,569
2020-11-30	41.480	41.520	40.920	41.070	23.877	13,242,871
2020-11-27	42.240	42.310	41.590	41.740	24.266	2,416,207
2020-11-25	42.460	42.560	41.780	42.220	24.545	4,723,198
2020-11-24	42.060	42.810	41.870	42.750	24.853	6,744,461
2020-11-23	42.290	42.300	41.400	41.570	24.167	6,131,927
2020-11-20	42.240	42.560	41.780	41.870	24.342	5,706,000
2020-11-19	42.470	42.580	41.780	42.350	24.621	7,538,133
2020-11-18	43.190	43.380	42.680	42.700	24.824	8,074,679
2020-11-17	42.880	43.540	42.810	43.070	25.039	6,555,892
2020-11-16	43.210	43.510	42.630	43.340	25.196	5,763,482
2020-11-13	42.700	42.950	42.510	42.890	24.935	5,142,957
2020-11-12	43.450	43.630	42.390	42.700	24.602	7,596,036
2020-11-11	43.200	43.850	42.880	43.840	25.258	8,247,545
2020-11-10	43.270	43.670	42.920	42.990	24.769	14,047,900
2020-11-09	44.410	46.020	43.110	43.320	24.959	11,395,456
2020-11-06	42.940	43.170	42.610	42.840	24.682	12,405,176
2020-11-05	42.460	43.360	42.310	43.070	24.815	10,345,638
2020-11-04	42.690	42.940	41.650	42.220	24.325	11,246,844
2020-11-03	42.720	42.990	41.620	42.470	24.469	9,031,404
2020-11-02	40.510	40.980	39.940	40.960	23.599	7,099,167
2020-10-30	39.720	40.250	39.460	39.890	22.983	9,914,523
2020-10-29	39.180	40.570	38.800	40.160	23.138	7,670,062

← NewerPage 25 of 79 · 4,730 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.