Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	46.730	46.830	46.050	46.120	44.487	8,716,400
2025-10-30	47.310	47.660	47.000	47.070	45.403	6,539,200
2025-10-29	47.440	47.860	46.990	47.200	45.528	11,932,600
2025-10-28	48.190	48.190	47.560	47.700	46.011	7,730,300
2025-10-27	47.890	48.090	47.600	48.070	46.368	7,681,000
2025-10-24	47.850	48.110	47.540	48.040	46.339	6,295,900
2025-10-23	48.280	48.400	47.420	47.600	45.914	11,514,900
2025-10-22	47.940	48.510	47.780	48.110	46.406	6,652,400
2025-10-21	48.250	48.390	47.570	48.000	46.300	5,343,500
2025-10-20	48.050	48.290	47.690	48.240	46.532	4,466,700
2025-10-17	47.550	48.070	47.360	47.780	46.088	7,553,500
2025-10-16	47.730	48.070	47.260	47.360	45.683	5,269,000
2025-10-15	47.460	47.880	47.380	47.830	46.136	5,960,600
2025-10-14	47.320	47.630	47.170	47.380	45.702	5,195,700
2025-10-13	46.980	47.100	46.500	46.850	45.191	5,192,400
2025-10-10	46.740	47.350	46.650	47.070	45.403	5,979,700
2025-10-09	46.750	46.970	46.520	46.660	45.008	4,504,400
2025-10-08	46.900	46.920	46.060	46.620	44.969	5,218,800
2025-10-07	46.300	47.060	45.890	46.790	45.133	6,846,400
2025-10-06	45.310	45.730	45.120	45.690	44.072	6,290,500
2025-10-03	44.940	45.640	44.890	45.340	43.734	4,745,800
2025-10-02	44.880	45.110	44.550	44.970	43.377	11,435,700
2025-10-01	45.480	45.580	44.960	45.060	43.464	7,776,400
2025-09-30	44.310	45.060	44.250	45.010	43.416	6,770,400
2025-09-29	43.940	44.360	43.500	44.270	42.702	5,964,200
2025-09-26	43.990	44.250	43.810	44.090	42.529	6,805,800
2025-09-25	44.470	44.670	43.740	43.780	42.230	5,140,200
2025-09-24	44.230	44.530	44.140	44.230	42.664	5,460,500
2025-09-23	43.240	44.280	43.240	44.230	42.664	4,590,200
2025-09-22	43.350	43.570	43.230	43.400	41.863	4,538,000
2025-09-19	43.200	43.560	42.820	43.410	41.873	12,225,900
2025-09-18	42.950	43.380	42.580	43.110	41.583	3,894,500
2025-09-17	42.960	43.330	42.840	43.230	41.699	6,037,100
2025-09-16	43.380	43.560	42.710	42.730	41.217	6,252,300
2025-09-15	43.370	43.670	43.140	43.430	41.892	5,441,600
2025-09-12	43.350	43.630	43.210	43.380	41.844	4,244,900
2025-09-11	43.250	43.540	43.070	43.500	41.960	5,044,400
2025-09-10	43.050	43.450	42.890	43.320	41.786	4,251,300
2025-09-09	43.020	43.370	42.870	43.090	41.564	3,657,800
2025-09-08	43.530	43.530	42.750	43.020	41.497	4,169,400
2025-09-05	43.630	43.680	43.160	43.430	41.892	4,423,000
2025-09-04	43.700	43.980	43.120	43.340	41.805	5,274,500
2025-09-03	43.580	43.620	42.900	43.380	41.844	7,992,600
2025-09-02	43.630	43.710	43.160	43.370	41.834	5,047,800
2025-08-29	43.790	43.890	43.540	43.680	42.133	4,003,400
2025-08-28	44.330	44.330	43.670	43.760	42.210	5,393,200
2025-08-27	44.350	44.520	44.200	44.390	42.818	6,119,000
2025-08-26	44.600	44.800	44.270	44.420	42.847	9,450,400
2025-08-25	44.910	44.980	44.570	44.600	43.021	3,777,900
2025-08-22	45.050	45.120	44.540	44.960	43.368	3,730,000
2025-08-21	44.720	45.050	44.520	44.640	43.059	5,169,300
2025-08-20	44.900	45.470	44.740	44.880	43.291	5,922,900
2025-08-19	44.120	44.770	44.010	44.740	43.156	5,753,000
2025-08-18	44.600	44.710	43.870	44.000	42.442	6,591,700
2025-08-15	44.610	44.900	44.340	44.580	43.001	5,730,200
2025-08-14	45.240	45.260	44.620	44.650	43.069	6,822,400
2025-08-13	44.540	45.250	44.520	45.230	43.628	5,881,600
2025-08-12	44.860	44.860	44.060	44.610	43.030	5,345,100
2025-08-11	44.910	45.140	44.560	44.710	43.127	4,396,400
2025-08-08	45.650	45.780	45.220	45.320	43.329	3,803,900

← NewerPage 5 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.