Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	46.920	47.230	46.570	46.590	45.721	5,252,000
2026-04-24	46.440	47.010	46.210	46.920	46.044	7,274,600
2026-04-23	46.380	46.810	46.190	46.750	45.878	5,834,900
2026-04-22	46.580	47.010	45.630	45.860	45.004	6,850,000
2026-04-21	46.430	46.610	46.080	46.270	45.407	10,099,500
2026-04-20	46.690	47.360	46.300	46.400	45.534	8,530,600
2026-04-17	46.060	47.130	45.770	47.020	46.143	15,403,700
2026-04-16	47.660	48.070	46.900	47.590	46.702	9,621,700
2026-04-15	48.360	48.540	47.800	47.880	46.987	8,638,400
2026-04-14	47.960	48.660	47.730	48.660	47.752	8,853,400
2026-04-13	48.510	48.670	48.010	48.150	47.252	5,722,600
2026-04-10	49.200	49.320	48.450	48.570	47.664	5,644,000
2026-04-09	49.100	50.110	49.100	49.440	48.517	7,686,200
2026-04-08	49.030	49.250	48.380	49.170	48.253	6,442,300
2026-04-07	48.810	49.430	48.810	49.050	48.135	4,546,500
2026-04-06	49.000	49.450	48.890	48.940	48.027	5,508,900
2026-04-02	49.110	49.470	48.960	49.330	48.410	5,839,600
2026-04-01	48.820	49.150	48.330	48.880	47.968	6,654,500
2026-03-31	49.190	49.250	48.390	49.020	48.105	9,325,100
2026-03-30	48.700	49.410	48.420	49.110	48.194	6,474,500
2026-03-27	48.480	48.890	48.160	48.320	47.418	6,439,500
2026-03-26	47.940	48.540	47.670	48.400	47.497	7,885,900
2026-03-25	47.590	48.060	47.340	47.670	46.780	5,483,500
2026-03-24	47.010	47.790	46.940	47.290	46.408	6,663,100
2026-03-23	46.770	47.460	46.450	47.170	46.290	6,493,300
2026-03-20	47.510	48.110	46.180	46.440	45.573	15,405,200
2026-03-19	49.450	49.570	47.860	48.010	47.114	8,765,000
2026-03-18	49.760	49.880	49.210	49.250	48.331	9,315,700
2026-03-17	50.550	50.650	49.930	50.040	49.106	9,856,600
2026-03-16	50.190	50.330	49.800	50.290	49.352	7,549,000
2026-03-13	49.920	50.380	49.680	49.820	48.890	8,886,000
2026-03-12	48.600	49.850	48.430	49.480	48.557	11,373,900
2026-03-11	48.850	49.100	48.750	48.840	47.929	8,209,300
2026-03-10	48.900	49.240	48.520	49.010	48.095	7,466,400
2026-03-09	49.220	49.340	48.670	49.140	48.223	7,478,400
2026-03-06	48.500	49.470	48.330	49.360	48.439	12,402,800
2026-03-05	48.930	49.080	48.040	48.770	47.860	15,932,500
2026-03-04	48.920	49.400	48.530	49.250	48.331	11,787,600
2026-03-03	49.170	49.340	47.740	48.960	48.046	10,190,700
2026-03-02	49.050	49.520	49.040	49.170	48.253	9,103,100
2026-02-27	48.990	49.880	48.830	49.470	48.135	15,389,300
2026-02-26	48.680	48.930	48.560	48.800	47.483	8,521,200
2026-02-25	48.490	48.830	47.940	48.700	47.386	6,851,200
2026-02-24	48.200	48.630	47.650	48.590	47.278	6,444,100
2026-02-23	47.950	48.540	47.700	48.200	46.899	7,504,800
2026-02-20	47.460	47.830	46.980	47.790	46.500	10,466,100
2026-02-19	47.130	47.660	46.940	47.360	46.082	8,858,400
2026-02-18	47.950	48.080	47.030	47.240	45.965	7,978,700
2026-02-17	48.840	49.110	47.710	48.040	46.743	9,356,300
2026-02-13	47.470	48.720	47.400	48.480	47.171	11,557,600
2026-02-12	45.920	48.440	44.990	47.550	46.267	24,174,200
2026-02-11	44.890	44.890	44.340	44.450	43.250	10,331,500
2026-02-10	43.970	44.920	43.700	44.640	43.435	8,679,800
2026-02-09	44.090	44.200	43.670	43.970	42.783	7,165,300
2026-02-06	44.280	44.560	43.550	44.330	43.133	8,001,800
2026-02-05	43.840	44.310	43.580	44.060	42.871	9,232,300
2026-02-04	44.390	44.440	43.250	43.430	42.258	10,289,700
2026-02-03	43.890	45.060	43.870	44.010	42.822	9,978,700
2026-02-02	45.000	45.070	43.610	43.910	42.725	6,525,300
2026-01-30	44.320	44.820	44.060	44.780	43.571	6,539,300

← NewerPage 3 of 79 · 4,728 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.