Exelon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	44.040	44.498	44.040	44.378	38.267	132
2022-08-30	44.970	45.013	44.160	44.349	38.242	1,399
2022-08-26	45.765	45.765	45.085	45.085	38.876	420
2022-08-24	45.065	45.200	45.060	45.200	38.975	23
2022-08-23	45.175	45.175	44.885	44.930	38.742	117
2022-08-22	45.940	45.960	45.600	45.600	39.320	57
2022-08-19	46.242	46.415	46.200	46.415	40.023	386
2022-08-18	46.395	46.645	46.175	46.175	39.816	2,276
2022-08-17	46.420	46.485	46.380	46.380	39.993	725
2022-08-16	46.700	47.205	46.600	47.205	40.704	217,382
2022-08-15	46.488	46.655	46.234	46.655	40.230	635
2022-08-11	45.675	46.269	45.675	46.269	39.606	180
2022-08-10	45.630	45.630	45.105	45.135	38.635	640
2022-08-09	45.545	45.545	45.545	45.545	38.986	476
2022-08-08	45.300	45.505	44.770	44.770	38.323	251
2022-08-05	45.395	45.455	44.435	44.680	38.246	2,375
2022-08-04	44.920	45.175	44.920	45.115	38.618	282
2022-08-03	44.615	44.853	44.026	44.440	38.040	2,151
2022-08-02	46.345	46.345	46.241	46.241	39.582	62
2022-08-01	46.510	46.580	45.608	45.780	39.187	985
2022-07-29	46.170	46.675	46.170	46.518	39.819	892
2022-07-28	45.175	46.030	45.175	46.030	39.401	3,202
2022-07-27	44.700	44.700	44.540	44.540	38.126	13,621
2022-07-26	44.420	44.768	44.420	44.768	38.321	53,949
2022-07-25	44.030	44.485	43.875	44.485	38.079	105
2022-07-22	43.480	43.918	43.480	43.750	37.450	508
2022-07-21	43.150	43.150	42.883	43.040	36.842	136
2022-07-20	43.700	43.940	43.467	43.467	37.207	364,112
2022-07-18	44.190	44.490	44.085	44.490	38.083	393
2022-07-15	44.553	44.553	44.055	44.055	37.711	285
2022-07-14	42.785	43.631	42.785	43.631	37.347	150
2022-07-13	44.010	44.010	43.620	43.666	37.378	10
2022-07-12	44.700	44.950	44.700	44.800	38.349	63
2022-07-11	44.185	44.305	43.929	44.305	37.925	263
2022-07-08	44.330	44.350	44.280	44.280	37.903	2
2022-07-07	44.608	44.945	44.608	44.945	38.473	846
2022-07-06	43.985	44.180	43.985	44.022	37.683	54
2022-07-05	45.768	45.840	42.925	43.170	36.953	2,610
2022-07-01	45.290	45.810	45.182	45.810	39.213	1,182
2022-06-30	44.150	45.505	44.150	45.505	38.952	896
2022-06-29	44.030	44.202	43.980	44.060	37.715	321
2022-06-28	44.050	44.320	43.700	43.940	37.612	136
2022-06-27	43.151	44.130	43.151	43.980	37.647	544
2022-06-24	43.020	43.040	42.835	42.835	36.666	220
2022-06-23	42.250	42.290	42.250	42.290	36.200	100
2022-06-22	41.270	41.905	41.270	41.905	35.870	178
2022-06-21	41.190	41.880	41.190	41.615	35.622	307
2022-06-17	41.366	41.390	40.310	40.600	34.753	415
2022-06-16	41.575	41.730	40.974	40.974	35.073	1,261
2022-06-15	42.650	42.650	42.112	42.112	36.048	25
2022-06-14	43.810	43.810	41.880	42.405	36.298	1,977
2022-06-13	45.210	45.380	44.402	44.555	38.139	811
2022-06-10	46.145	46.145	45.806	46.098	39.460	560
2022-06-09	47.922	48.083	47.504	47.515	40.673	517
2022-06-08	49.205	49.205	48.401	48.401	41.431	643
2022-06-07	48.490	48.680	48.360	48.585	41.588	426,307
2022-06-06	48.970	49.100	48.775	48.775	41.751	388
2022-06-01	49.105	49.150	48.795	49.150	42.072	1,111
2022-05-31	49.850	49.850	48.982	49.520	42.389	89,714
2022-05-27	49.160	49.558	49.160	49.558	42.422	930

← NewerPage 18 of 21 · 1,223 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.