Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	44.310	44.500	43.340	43.610	41.694	9,911,000
2025-05-09	45.150	45.330	44.800	45.210	42.842	4,695,200
2025-05-08	46.110	46.320	45.030	45.100	42.737	6,328,800
2025-05-07	46.340	46.740	46.160	46.340	43.912	6,131,300
2025-05-06	45.990	46.610	45.870	46.290	43.865	6,446,700
2025-05-05	46.400	46.480	45.560	46.000	43.590	3,902,700
2025-05-02	46.910	46.950	46.080	46.480	44.045	5,880,700
2025-05-01	46.630	47.130	46.490	46.600	44.159	5,583,100
2025-04-30	47.050	47.250	46.110	46.900	44.443	7,678,800
2025-04-29	46.460	46.920	46.240	46.850	44.396	4,245,100
2025-04-28	46.380	46.640	45.830	46.480	44.045	7,142,400
2025-04-25	46.330	46.400	45.900	46.220	43.799	6,271,500
2025-04-24	46.640	46.740	46.240	46.330	43.903	6,241,700
2025-04-23	46.940	47.240	46.240	46.800	44.348	8,389,700
2025-04-22	46.750	47.530	46.590	47.370	44.888	7,382,100
2025-04-21	47.480	47.480	45.710	46.230	43.808	6,868,000
2025-04-17	46.880	47.930	46.720	47.260	44.784	7,496,300
2025-04-16	46.890	47.490	46.330	46.510	44.074	8,354,100
2025-04-15	46.530	47.090	46.430	46.740	44.291	7,444,700
2025-04-14	45.830	47.000	45.700	46.860	44.405	8,091,500
2025-04-11	45.210	46.190	44.690	46.000	43.590	9,451,200
2025-04-10	44.330	45.600	44.230	45.120	42.756	13,452,300
2025-04-09	44.050	45.180	42.850	44.300	41.979	20,037,600
2025-04-08	44.520	45.410	44.020	44.490	42.159	22,010,000
2025-04-07	44.990	45.460	43.950	44.690	42.349	17,543,600
2025-04-04	48.060	48.110	45.090	45.350	42.974	13,937,200
2025-04-03	46.840	47.600	46.550	47.230	44.756	12,659,100
2025-04-02	45.840	46.470	45.840	45.970	43.562	6,833,300
2025-04-01	45.760	46.280	45.620	45.920	43.514	10,432,000
2025-03-31	45.330	46.220	45.330	46.080	43.666	14,993,400
2025-03-28	44.520	44.970	44.280	44.710	42.368	8,286,400
2025-03-27	43.930	44.650	43.910	44.250	41.932	7,009,400
2025-03-26	42.860	44.240	42.780	44.020	41.714	8,549,500
2025-03-25	43.410	43.470	42.610	42.760	40.520	6,354,100
2025-03-24	43.980	44.390	43.550	43.580	41.297	6,491,400
2025-03-21	44.540	44.770	43.570	43.800	41.505	15,732,200
2025-03-20	44.420	44.700	44.220	44.590	42.254	6,306,800
2025-03-19	44.420	44.520	44.070	44.440	42.112	6,408,700
2025-03-18	44.400	44.460	43.800	44.420	42.093	5,343,200
2025-03-17	44.200	44.660	43.990	44.390	42.065	8,074,400
2025-03-14	43.460	44.240	43.160	44.190	41.875	8,133,600
2025-03-13	42.840	43.510	42.750	43.470	41.193	5,983,600
2025-03-12	42.950	43.160	42.550	42.610	40.378	9,286,700
2025-03-11	43.820	43.980	43.260	43.400	41.126	6,799,900
2025-03-10	43.310	44.300	43.250	43.760	41.468	8,806,200
2025-03-07	42.760	43.410	42.700	43.110	40.852	6,670,200
2025-03-06	43.370	43.380	42.620	42.880	40.634	6,291,500
2025-03-05	43.410	43.820	43.220	43.360	41.089	6,838,800
2025-03-04	44.850	45.200	43.640	43.680	41.392	9,783,900
2025-03-03	44.050	44.620	44.000	44.550	42.216	7,793,100
2025-02-28	44.230	44.460	43.720	44.200	41.885	12,319,500
2025-02-27	43.890	44.320	43.650	43.790	41.496	6,560,700
2025-02-26	43.970	44.260	43.640	44.060	41.752	11,508,600
2025-02-25	43.560	44.240	43.360	44.040	41.733	8,813,500
2025-02-24	43.310	44.010	43.080	43.350	41.079	8,053,400
2025-02-21	43.200	43.690	43.060	43.390	40.738	13,604,600
2025-02-20	42.490	43.230	42.460	43.170	40.531	6,945,000
2025-02-19	42.640	42.780	42.210	42.650	40.043	7,994,000
2025-02-18	42.870	42.870	42.380	42.700	40.090	11,062,900
2025-02-14	42.950	43.150	42.740	42.850	40.231	8,593,000

← NewerPage 7 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.