Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	38.230	38.390	38.080	38.120	35.790	4,663,200
2024-11-13	38.240	38.400	37.810	38.140	35.809	6,174,700
2024-11-12	38.270	38.540	38.050	38.160	35.828	3,814,700
2024-11-11	38.090	38.510	38.010	38.400	36.053	6,534,100
2024-11-08	37.920	38.320	37.830	38.110	35.781	4,985,400
2024-11-07	38.330	38.490	38.020	38.090	35.405	5,879,300
2024-11-06	38.250	38.600	37.850	38.320	35.619	11,397,800
2024-11-05	37.970	38.490	37.760	38.470	35.758	4,591,500
2024-11-04	38.070	38.400	37.760	37.970	35.294	7,614,600
2024-11-01	39.240	39.590	38.110	38.150	35.461	7,671,500
2024-10-31	39.670	39.830	39.270	39.300	36.530	9,240,500
2024-10-30	39.530	40.060	39.210	39.700	36.902	9,458,400
2024-10-29	39.890	40.000	39.450	39.550	36.762	7,521,100
2024-10-28	40.170	40.510	40.170	40.230	37.394	4,288,800
2024-10-25	40.970	41.010	39.980	40.070	37.246	5,418,500
2024-10-24	40.800	41.000	40.530	40.710	37.840	5,217,900
2024-10-23	40.390	40.780	40.390	40.740	37.868	6,339,800
2024-10-22	40.380	40.650	40.270	40.530	37.673	5,737,700
2024-10-21	40.900	41.020	40.490	40.500	37.645	4,938,700
2024-10-18	40.740	41.140	40.450	40.950	38.063	6,103,500
2024-10-17	41.030	41.190	40.670	40.770	37.896	6,409,600
2024-10-16	40.610	41.020	40.510	40.970	38.082	7,927,700
2024-10-15	40.170	40.810	40.080	40.560	37.701	6,077,300
2024-10-14	39.740	40.100	39.710	39.930	37.115	5,496,800
2024-10-11	39.240	39.930	39.240	39.740	36.939	5,000,200
2024-10-10	39.610	39.870	39.240	39.270	36.502	4,011,700
2024-10-09	39.500	39.780	39.360	39.600	36.809	3,616,300
2024-10-08	39.680	39.990	39.530	39.610	36.818	4,679,300
2024-10-07	39.990	40.000	39.500	39.540	36.753	4,301,500
2024-10-04	40.400	40.590	40.060	40.210	37.376	7,512,300
2024-10-03	41.000	41.030	40.620	40.780	37.905	4,137,800
2024-10-02	40.590	41.120	40.580	40.950	38.063	4,703,000
2024-10-01	40.550	41.050	40.440	40.770	37.896	7,394,600
2024-09-30	40.380	40.680	40.080	40.550	37.692	8,333,400
2024-09-27	40.140	40.560	40.060	40.380	37.534	5,899,100
2024-09-26	39.820	40.290	39.810	39.930	37.115	3,108,100
2024-09-25	40.220	40.230	39.620	39.990	37.171	6,309,400
2024-09-24	40.250	40.490	39.750	39.990	37.171	9,059,200
2024-09-23	40.450	40.450	40.080	40.400	37.552	5,674,200
2024-09-20	39.650	40.760	39.520	40.270	37.431	18,779,400
2024-09-19	39.340	39.450	38.880	39.290	36.521	6,675,400
2024-09-18	40.180	40.230	39.290	39.500	36.716	6,921,700
2024-09-17	40.360	40.520	40.110	40.200	37.366	6,829,500
2024-09-16	40.410	40.630	40.200	40.430	37.580	7,764,100
2024-09-13	39.930	40.270	39.690	40.230	37.394	6,605,700
2024-09-12	39.390	39.930	39.120	39.860	37.050	19,881,400
2024-09-11	38.890	39.380	38.630	39.300	36.530	11,191,000
2024-09-10	38.850	39.210	38.720	39.050	36.297	7,849,100
2024-09-09	38.380	38.870	38.200	38.730	36.000	6,209,500
2024-09-06	38.450	38.660	38.170	38.200	35.507	4,624,700
2024-09-05	39.110	39.250	38.280	38.420	35.712	7,460,600
2024-09-04	38.670	39.260	38.650	38.890	36.149	6,121,000
2024-09-03	38.120	38.690	38.000	38.490	35.777	7,145,000
2024-08-30	37.990	38.200	37.820	38.090	35.405	6,379,500
2024-08-29	38.000	38.050	37.540	38.030	35.349	3,705,600
2024-08-28	37.710	38.280	37.640	37.890	35.219	5,015,200
2024-08-27	38.000	38.060	37.630	37.680	35.024	4,543,400
2024-08-26	37.970	38.180	37.900	37.970	35.294	2,891,400
2024-08-23	38.000	38.090	37.700	37.790	35.126	3,723,700
2024-08-22	37.750	37.960	37.690	37.880	35.210	5,728,000

← NewerPage 9 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.