Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	40.370	40.830	39.420	39.570	22.798	8,862,883
2020-10-27	41.620	42.010	41.140	41.150	23.708	7,283,250
2020-10-26	41.410	41.770	41.040	41.700	24.025	8,954,153
2020-10-23	42.580	42.650	41.950	42.200	24.313	5,808,346
2020-10-22	42.080	42.290	41.580	42.230	24.331	6,792,410
2020-10-21	42.290	42.770	42.120	42.140	24.279	6,996,541
2020-10-20	42.210	42.660	42.040	42.400	24.429	8,570,566
2020-10-19	41.870	42.290	41.800	41.860	24.118	11,562,154
2020-10-16	41.400	42.170	41.170	42.090	24.250	9,135,993
2020-10-15	40.440	41.480	40.320	41.400	23.852	8,298,017
2020-10-14	41.330	41.750	40.980	41.030	23.639	12,743,199
2020-10-13	40.900	41.120	39.920	40.980	23.611	16,998,128
2020-10-12	39.210	40.300	39.090	39.980	23.034	8,329,142
2020-10-09	40.490	40.620	38.920	39.200	22.585	8,432,329
2020-10-08	37.440	39.360	37.440	39.320	22.654	9,715,159
2020-10-07	37.380	37.950	37.260	37.850	21.807	8,730,955
2020-10-06	36.700	37.830	36.690	37.170	21.415	8,006,682
2020-10-05	36.050	36.890	35.730	36.790	21.196	7,007,336
2020-10-02	35.550	36.200	35.220	35.940	20.707	7,260,537
2020-10-01	35.910	36.150	35.540	35.830	20.643	6,627,394
2020-09-30	35.650	36.110	35.510	35.760	20.603	9,896,998
2020-09-29	35.840	35.940	35.150	35.320	20.350	4,595,616
2020-09-28	35.820	36.230	35.640	35.740	20.592	6,535,423
2020-09-25	34.680	35.640	34.440	35.520	20.465	7,285,633
2020-09-24	34.310	35.150	33.970	34.810	20.056	6,442,050
2020-09-23	35.180	35.390	34.400	34.480	19.866	7,070,987
2020-09-22	34.910	35.390	34.810	35.210	20.286	6,237,358
2020-09-21	34.640	34.780	34.010	34.750	20.021	7,313,954
2020-09-18	35.960	36.010	34.840	35.070	20.206	11,884,754
2020-09-17	35.970	36.000	35.430	35.930	20.701	9,933,450
2020-09-16	36.090	36.780	35.910	36.260	20.891	7,892,699
2020-09-15	36.420	36.860	35.990	36.170	20.839	4,641,321
2020-09-14	35.700	36.490	35.640	36.260	20.891	5,136,788
2020-09-11	36.000	36.050	35.620	35.830	20.643	6,451,724
2020-09-10	36.670	36.670	35.720	35.840	20.649	8,555,004
2020-09-09	36.800	37.100	36.540	36.670	21.127	6,263,996
2020-09-08	36.770	37.090	36.070	36.420	20.983	8,510,701
2020-09-04	37.530	37.700	36.640	37.090	21.369	8,397,559
2020-09-03	38.040	38.350	36.840	37.290	21.485	11,790,820
2020-09-02	36.770	38.230	36.250	38.030	21.911	13,431,861
2020-09-01	36.700	36.750	36.120	36.330	20.931	6,132,068
2020-08-31	36.750	37.310	36.750	36.910	21.266	5,585,848
2020-08-28	36.900	37.060	36.650	37.040	21.341	5,511,262
2020-08-27	37.150	37.570	36.680	36.890	21.254	7,669,220
2020-08-26	37.010	37.300	36.550	37.280	21.479	9,256,845
2020-08-25	37.780	37.800	36.850	37.130	21.392	5,350,032
2020-08-24	36.810	37.740	36.540	37.690	21.715	8,036,404
2020-08-21	36.450	36.590	35.970	36.520	21.041	8,883,212
2020-08-20	37.200	37.240	36.280	36.310	20.920	5,093,606
2020-08-19	37.170	37.400	36.890	37.020	21.329	6,435,881
2020-08-18	37.420	37.610	36.890	37.070	21.358	5,781,287
2020-08-17	37.590	37.720	37.150	37.340	21.513	10,733,151
2020-08-14	37.750	38.020	37.550	37.930	21.853	4,645,807
2020-08-13	38.170	38.270	37.730	37.940	21.859	5,741,611
2020-08-12	38.000	38.930	37.910	38.710	22.082	6,856,481
2020-08-11	38.540	38.750	37.720	37.900	21.620	9,081,595
2020-08-10	38.940	39.290	37.950	38.310	21.854	10,884,848
2020-08-07	37.900	39.060	37.740	38.930	22.208	8,779,044
2020-08-06	37.650	37.950	37.350	37.900	21.620	6,345,172
2020-08-05	38.690	38.920	37.510	37.720	21.517	7,412,795

← NewerPage 26 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.