Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	45.160	45.680	45.020	45.540	43.540	7,454,600
2025-08-06	44.860	45.400	44.520	45.060	43.081	7,263,600
2025-08-05	45.080	45.400	44.570	44.690	42.727	5,787,900
2025-08-04	44.740	45.360	44.600	45.170	43.186	7,356,400
2025-08-01	45.510	45.510	44.140	44.670	42.708	9,211,400
2025-07-31	43.950	44.970	43.900	44.940	42.966	11,537,100
2025-07-30	44.350	44.670	44.110	44.260	42.316	6,648,300
2025-07-29	43.580	44.330	43.330	44.300	42.354	5,226,500
2025-07-28	43.910	43.930	43.250	43.410	41.503	5,928,700
2025-07-25	43.850	44.030	43.710	43.990	42.058	3,894,400
2025-07-24	43.490	43.970	43.370	43.740	41.819	4,661,500
2025-07-23	44.640	44.640	43.450	43.490	41.580	7,289,400
2025-07-22	43.910	44.740	43.820	44.450	42.497	4,628,800
2025-07-21	43.400	43.960	43.340	43.730	41.809	5,093,500
2025-07-18	43.010	43.550	42.890	43.400	41.494	5,669,700
2025-07-17	42.700	43.230	42.700	42.950	41.063	4,914,000
2025-07-16	42.950	43.040	42.470	42.850	40.968	4,581,700
2025-07-15	43.350	43.360	42.750	42.950	41.063	5,059,800
2025-07-14	43.490	43.800	43.070	43.430	41.522	4,363,100
2025-07-11	43.340	43.760	43.090	43.510	41.599	5,077,200
2025-07-10	43.020	43.680	42.860	43.630	41.713	4,369,200
2025-07-09	43.000	43.260	42.820	43.140	41.245	4,522,300
2025-07-08	42.850	43.140	42.500	43.000	41.111	6,406,800
2025-07-07	43.180	43.230	42.920	43.170	41.274	4,155,700
2025-07-03	43.000	43.330	42.890	43.130	41.235	3,602,300
2025-07-02	43.150	43.320	42.540	42.920	41.035	5,127,700
2025-07-01	43.900	44.050	43.240	43.410	41.503	7,123,400
2025-06-30	42.690	43.460	42.670	43.420	41.513	7,186,300
2025-06-27	42.600	43.090	42.390	42.910	41.025	7,322,600
2025-06-26	42.410	42.710	42.230	42.510	40.643	4,543,400
2025-06-25	42.920	42.940	42.230	42.290	40.432	4,607,400
2025-06-24	43.050	43.300	42.860	43.100	41.207	4,835,400
2025-06-23	42.900	43.290	42.760	43.200	41.302	5,131,200
2025-06-20	42.520	42.870	42.330	42.600	40.729	12,635,000
2025-06-18	42.510	42.550	42.180	42.370	40.509	4,343,100
2025-06-17	42.750	42.750	42.260	42.390	40.528	3,676,700
2025-06-16	43.250	43.490	42.440	42.680	40.805	4,796,200
2025-06-13	43.570	43.690	43.140	43.250	41.350	5,163,800
2025-06-12	43.030	43.740	43.000	43.640	41.723	7,719,700
2025-06-11	42.770	43.040	42.560	42.880	40.996	6,526,100
2025-06-10	42.280	42.920	42.150	42.920	41.035	6,366,100
2025-06-09	42.400	42.680	42.110	42.200	40.346	8,034,400
2025-06-06	42.950	43.030	42.360	42.620	40.748	7,264,600
2025-06-05	42.750	43.090	42.490	42.860	40.977	5,804,400
2025-06-04	43.460	43.520	42.730	42.750	40.872	5,537,300
2025-06-03	43.790	43.890	42.900	43.460	41.551	7,448,100
2025-06-02	43.580	43.810	43.270	43.790	41.866	4,313,000
2025-05-30	43.810	43.980	43.480	43.820	41.895	20,942,200
2025-05-29	43.120	43.830	43.010	43.700	41.780	5,312,400
2025-05-28	43.730	43.840	43.090	43.280	41.379	4,359,200
2025-05-27	43.830	44.150	43.530	43.910	41.981	8,395,500
2025-05-23	43.900	43.900	42.990	43.670	41.752	9,679,500
2025-05-22	44.140	44.170	43.170	43.420	41.513	6,790,500
2025-05-21	44.140	44.470	44.010	44.190	42.249	6,893,500
2025-05-20	44.310	44.620	44.230	44.260	42.316	6,025,600
2025-05-19	43.870	44.430	43.660	44.390	42.440	6,429,400
2025-05-16	43.100	44.120	43.020	44.090	42.153	7,844,100
2025-05-15	42.630	43.540	42.500	43.430	41.522	8,463,800
2025-05-14	42.670	42.720	41.710	42.250	40.394	12,273,000
2025-05-13	43.590	43.770	42.900	42.970	41.082	9,604,200

← NewerPage 6 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.