Exelon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	49.215	49.305	49.140	49.140	42.064	620
2022-05-25	48.905	49.130	48.675	48.675	41.665	1,363
2022-05-24	47.880	48.185	47.880	48.140	41.208	87
2022-05-23	47.740	48.041	47.574	47.880	40.985	646
2022-05-20	47.400	47.565	46.490	46.490	39.795	1,074
2022-05-19	46.940	46.940	46.940	46.940	40.180	1
2022-05-18	47.630	47.826	47.042	47.197	40.400	496,154
2022-05-17	47.284	47.425	47.284	47.425	40.595	250
2022-05-16	46.890	47.015	46.719	47.015	40.245	235
2022-05-13	46.180	46.590	45.981	46.201	39.548	1,259
2022-05-12	47.620	47.620	45.420	45.420	38.879	364,773
2022-05-11	46.710	48.009	46.710	48.009	40.807	190
2022-05-10	47.005	47.980	47.005	47.130	40.059	951
2022-05-09	47.060	47.110	46.330	46.330	39.379	10
2022-05-06	46.740	46.999	46.605	46.999	39.948	225
2022-05-05	47.438	47.462	46.755	47.145	40.072	374
2022-05-04	47.010	47.370	46.960	47.370	40.263	61
2022-05-03	46.850	47.480	46.850	47.180	40.102	1,412
2022-04-29	48.034	48.034	47.452	47.838	40.661	1,487
2022-04-28	47.810	48.378	47.770	48.262	41.022	258
2022-04-27	48.405	48.715	48.075	48.715	41.407	942
2022-04-26	48.670	49.212	48.670	49.212	41.829	520
2022-04-25	48.779	48.779	47.600	47.600	40.459	1,164
2022-04-22	49.550	49.550	49.345	49.345	41.942	200
2022-04-21	50.200	50.675	50.140	50.305	42.758	307
2022-04-20	50.230	50.515	50.110	50.515	42.937	844
2022-04-19	49.290	49.488	49.255	49.280	41.887	116
2022-04-14	48.776	49.241	48.776	49.241	41.853	50
2022-04-13	48.160	48.650	47.995	48.650	41.351	502
2022-04-12	48.090	48.500	47.982	48.025	40.820	437
2022-04-11	49.955	50.000	48.445	48.448	41.180	839
2022-04-08	50.050	50.170	49.580	50.170	42.643	55
2022-04-07	49.390	49.860	49.390	49.860	42.380	1,264
2022-04-06	48.130	49.362	48.060	49.300	41.904	2,225
2022-04-05	47.460	48.110	47.460	48.020	40.816	417
2022-04-04	47.672	47.690	46.875	47.128	40.058	1,181
2022-04-01	47.725	47.775	47.450	47.775	40.608	1,214
2022-03-31	47.515	47.970	47.480	47.880	40.697	530
2022-03-30	46.780	47.020	46.780	46.875	39.843	11
2022-03-29	46.085	46.620	46.080	46.620	39.626	1,492
2022-03-28	45.510	45.820	45.450	45.769	38.902	130,062
2022-03-25	44.470	45.385	44.470	45.385	38.576	814,663
2022-03-24	43.860	44.548	43.860	44.300	37.654	1,546
2022-03-23	43.775	43.775	43.195	43.645	37.097	3,330
2022-03-22	43.794	43.794	43.345	43.585	37.046	194
2022-03-21	43.420	43.645	43.325	43.585	37.046	463
2022-03-18	43.450	43.460	42.988	43.005	36.553	364
2022-03-17	43.598	43.600	43.590	43.600	37.059	301
2022-03-16	44.000	44.000	42.930	43.200	36.719	548
2022-03-15	43.890	43.939	43.420	43.716	37.158	838
2022-03-14	43.810	44.000	43.559	43.690	37.135	1,409
2022-03-11	44.240	44.240	43.792	43.800	37.229	1,308
2022-03-10	43.410	43.790	43.410	43.415	36.902	12
2022-03-09	43.580	43.755	43.580	43.590	37.050	2
2022-03-08	43.965	44.210	43.632	44.210	37.577	264
2022-03-07	44.110	44.678	43.890	44.540	37.858	798
2022-03-04	42.880	43.900	42.570	43.900	37.314	360
2022-03-03	42.970	43.190	42.840	43.190	36.710	565
2022-03-02	42.350	42.800	42.350	42.800	36.379	547
2022-03-01	42.000	42.558	42.000	42.165	35.839	921

← NewerPage 19 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.