Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	44.990	45.170	44.340	44.410	43.211	8,151,600
2026-01-28	44.770	45.050	44.480	44.760	43.552	6,165,200
2026-01-27	44.390	44.920	44.300	44.830	43.620	8,063,700
2026-01-26	44.270	44.810	44.200	44.550	43.348	7,223,900
2026-01-23	44.240	44.500	43.420	44.060	42.871	8,937,100
2026-01-22	44.920	44.980	44.250	44.600	43.396	8,509,400
2026-01-21	45.060	45.230	44.430	45.000	43.785	9,960,200
2026-01-20	44.610	44.980	44.100	44.950	43.737	9,859,400
2026-01-16	44.170	44.820	44.070	44.730	43.523	14,410,900
2026-01-15	43.770	44.180	43.620	44.150	42.958	8,861,900
2026-01-14	43.490	43.880	43.410	43.600	42.423	10,723,100
2026-01-13	42.890	43.360	42.760	43.320	42.151	5,750,400
2026-01-12	43.150	43.570	42.860	42.900	41.742	5,958,400
2026-01-09	43.500	43.840	43.230	43.300	42.131	4,825,400
2026-01-08	42.900	43.770	42.860	43.450	42.277	5,784,800
2026-01-07	43.920	44.000	42.820	42.990	41.830	4,818,300
2026-01-06	43.540	44.000	43.330	43.840	42.657	5,971,400
2026-01-05	43.860	43.880	42.790	43.540	42.365	5,944,600
2026-01-02	43.560	44.180	43.260	43.920	42.735	4,809,000
2025-12-31	43.940	43.950	43.550	43.590	42.413	3,374,200
2025-12-30	43.640	43.960	43.580	43.920	42.735	3,421,800
2025-12-29	43.670	44.000	43.600	43.630	42.452	3,380,800
2025-12-26	43.520	43.670	43.310	43.560	42.384	2,595,600
2025-12-24	43.290	43.550	43.200	43.520	42.345	2,946,400
2025-12-23	43.580	43.590	43.220	43.460	42.287	6,461,300
2025-12-22	43.480	43.730	43.310	43.550	42.375	4,866,200
2025-12-19	44.140	44.710	43.610	43.660	42.482	15,426,900
2025-12-18	44.270	44.450	44.000	44.280	43.085	6,533,700
2025-12-17	43.860	44.430	43.690	44.220	43.026	7,973,700
2025-12-16	43.950	44.010	43.500	43.760	42.579	6,985,800
2025-12-15	43.870	44.110	43.670	43.870	42.686	7,162,200
2025-12-12	43.350	43.620	43.120	43.570	42.394	5,989,100
2025-12-11	43.510	43.750	42.970	43.090	41.927	4,946,900
2025-12-10	43.760	43.870	43.250	43.280	42.112	6,328,500
2025-12-09	43.520	43.830	43.440	43.760	42.579	7,428,500
2025-12-08	43.970	43.970	43.190	43.330	42.160	8,091,100
2025-12-05	44.130	44.220	43.770	43.810	42.628	7,619,800
2025-12-04	44.370	44.470	43.630	43.910	42.725	9,420,000
2025-12-03	45.040	45.350	44.220	44.540	43.338	11,092,600
2025-12-02	45.680	45.680	44.870	45.000	43.785	10,580,600
2025-12-01	46.220	46.570	45.420	45.690	44.457	11,970,300
2025-11-28	46.560	47.170	46.400	47.120	45.848	3,792,800
2025-11-26	45.930	46.620	45.930	46.570	45.313	5,576,200
2025-11-25	46.270	46.360	45.450	45.780	44.544	6,968,800
2025-11-24	45.990	46.530	45.290	46.230	44.982	16,557,300
2025-11-21	45.460	46.100	45.380	45.750	44.515	7,010,900
2025-11-20	45.670	45.960	45.280	45.410	44.184	7,564,100
2025-11-19	46.350	46.460	45.410	45.560	44.330	7,332,800
2025-11-18	46.590	46.850	46.210	46.380	45.128	7,873,000
2025-11-17	46.200	46.890	46.010	46.600	45.342	6,633,800
2025-11-14	45.530	46.200	45.190	45.940	44.700	9,104,300
2025-11-13	45.870	46.260	45.380	45.450	44.223	7,267,400
2025-11-12	45.450	46.220	45.310	45.930	44.690	8,593,500
2025-11-11	45.610	45.750	45.280	45.440	44.214	6,757,200
2025-11-10	45.750	46.070	45.070	45.460	44.233	7,480,500
2025-11-07	45.960	46.800	45.820	46.210	44.574	7,715,600
2025-11-06	46.150	46.500	45.670	45.710	44.091	6,482,900
2025-11-05	46.610	46.890	46.130	46.150	44.516	9,720,500
2025-11-04	47.440	48.000	45.600	46.380	44.738	13,496,600
2025-11-03	45.860	46.400	45.290	46.200	44.564	9,713,700

← NewerPage 4 of 21 · 1,255 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.