Exelon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	39.808	39.839	39.610	39.735	34.564	280
2022-11-28	40.087	40.130	40.035	40.035	34.825	115
2022-11-23	39.334	39.520	39.334	39.510	34.369	214
2022-11-22	39.101	39.101	38.700	38.700	33.664	20,608
2022-11-21	38.510	38.752	38.445	38.445	33.442	229
2022-11-18	37.840	38.260	37.666	38.260	33.281	190
2022-11-17	37.665	37.665	37.330	37.330	32.472	318
2022-11-16	38.310	38.470	38.310	38.385	33.390	164
2022-11-15	38.690	38.690	38.200	38.270	33.290	68
2022-11-14	38.395	38.395	38.395	38.395	33.399	2
2022-11-11	39.160	39.160	38.650	39.030	33.655	438
2022-11-10	38.788	38.788	38.401	38.699	33.369	7,175
2022-11-09	38.091	38.120	37.870	37.870	32.655	627
2022-11-08	36.964	37.630	36.964	37.630	32.448	144
2022-11-07	37.500	37.500	36.230	36.439	31.420	2,164
2022-11-04	37.130	37.130	36.500	36.520	31.491	695
2022-11-03	38.040	38.040	36.120	37.470	32.310	17,933
2022-11-02	38.490	38.870	38.490	38.859	33.507	204
2022-11-01	38.929	38.929	38.585	38.585	33.271	240
2022-10-31	38.595	38.700	38.595	38.700	33.370	42
2022-10-28	38.250	38.370	38.140	38.370	33.086	24
2022-10-27	38.295	38.540	37.840	37.840	32.629	3,186
2022-10-26	38.045	38.170	37.599	37.801	32.595	2,236
2022-10-25	37.528	37.529	37.528	37.529	32.360	400
2022-10-24	36.890	36.980	36.890	36.980	31.887	11
2022-10-21	35.740	36.959	35.510	36.911	31.828	1,350
2022-10-20	36.395	36.395	35.515	35.515	30.624	2,823
2022-10-19	36.930	36.930	36.930	36.930	31.844	3
2022-10-18	37.588	37.964	37.294	37.520	32.353	3,750
2022-10-17	37.275	37.675	37.275	37.675	32.487	68
2022-10-14	37.817	37.817	36.774	36.774	31.709	900
2022-10-13	35.343	36.960	35.343	36.960	31.870	2,143
2022-10-12	37.350	37.540	36.340	36.369	31.360	25,177
2022-10-11	37.783	38.187	37.783	38.045	32.806	1,043
2022-10-10	37.200	37.745	37.200	37.550	32.379	592
2022-10-07	37.524	37.760	36.865	36.915	31.831	24,609
2022-10-06	38.539	38.539	38.075	38.266	32.996	357
2022-10-05	39.275	39.275	38.466	38.466	33.169	2,267
2022-10-04	39.127	39.716	39.127	39.716	34.247	2,022
2022-10-03	38.240	38.725	37.834	38.725	33.392	3,675
2022-09-30	38.160	38.174	37.747	38.174	32.917	1,323
2022-09-29	39.371	39.430	37.580	37.580	32.405	490
2022-09-28	40.116	40.213	39.865	40.060	34.543	365
2022-09-27	40.730	40.950	39.915	39.960	34.457	32,442
2022-09-26	41.670	41.670	40.200	40.331	34.776	647
2022-09-23	40.921	41.751	40.845	41.751	36.001	1,212
2022-09-22	42.100	42.100	41.506	41.506	35.790	251,277
2022-09-21	42.780	43.324	42.580	42.580	36.716	20,491
2022-09-20	42.990	42.990	42.723	42.755	36.867	976
2022-09-16	43.110	43.213	43.030	43.135	37.195	100
2022-09-15	44.020	44.020	43.580	43.580	37.578	257
2022-09-14	43.985	44.624	43.985	44.290	38.191	460
2022-09-13	45.630	45.630	44.610	44.610	38.466	856
2022-09-12	45.855	46.125	45.700	45.700	39.406	1,297
2022-09-09	45.770	45.818	45.770	45.818	39.508	28
2022-09-08	44.840	45.630	44.840	45.629	39.345	793
2022-09-07	44.474	45.410	44.474	45.310	39.070	2,206
2022-09-06	44.282	44.680	43.920	43.924	37.875	1,534
2022-09-02	44.720	45.240	44.170	44.250	38.156	6,426
2022-09-01	43.830	44.550	43.795	44.162	38.080	1,784

← NewerPage 17 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4200 USD
2026-06-03	0.4200 USD
2026-02-27	0.4200 USD
2025-11-07	0.4000 USD
2025-08-08	0.4000 USD
2025-05-09	0.4000 USD
2025-02-21	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	0.3375 USD
2022-08-12	0.3375 USD
2022-05-12	0.3375 USD
2022-02-24	0.3375 USD
2021-11-12	0.2728 USD
2021-08-12	0.2728 USD
2021-05-13	0.2728 USD
2021-03-05	0.2728 USD
2020-11-13	0.2728 USD
2020-08-13	0.2728 USD
2020-05-14	0.2728 USD
2020-02-19	0.2728 USD
2019-11-14	0.2585 USD
2019-08-14	0.2585 USD
2019-05-14	0.2585 USD
2019-02-19	0.2585 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.