Exelon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	42.090	42.705	41.980	41.980	35.682	700
2022-02-25	41.340	42.510	41.300	42.510	36.132	533,214
2022-02-24	40.800	40.840	40.148	40.345	34.292	6,472
2022-02-23	41.235	41.400	41.125	41.369	34.876	19,842
2022-02-22	41.750	41.900	41.468	41.525	35.007	2,065
2022-02-18	41.775	41.780	41.500	41.585	35.058	1,372
2022-02-17	41.814	41.930	41.432	41.880	35.307	406
2022-02-16	41.890	42.230	41.655	41.845	35.277	1,690
2022-02-15	42.200	42.500	41.865	41.935	35.353	678
2022-02-14	42.300	42.340	41.332	41.730	35.180	2,943
2022-02-11	42.295	42.550	42.295	42.480	35.812	30,040
2022-02-10	42.190	42.837	42.133	42.370	35.720	250,880
2022-02-09	43.160	43.160	42.990	42.990	36.242	49
2022-02-08	44.050	44.070	43.192	43.500	36.672	2,592
2022-02-07	43.040	43.620	43.040	43.620	36.773	1,773
2022-02-04	43.816	43.816	42.660	43.470	36.647	2,491
2022-02-03	42.190	43.690	42.190	43.360	36.554	6,128
2022-02-02	41.064	42.950	40.868	42.740	36.032	129,249
2022-02-01	41.151	41.486	40.693	41.083	34.635	2,109
2022-01-31	40.534	41.215	40.481	41.215	34.746	1,279
2022-01-28	39.875	40.472	39.634	40.472	34.120	445
2022-01-27	39.834	40.477	39.788	39.788	33.543	1,997
2022-01-26	39.650	40.131	39.650	40.131	33.832	304
2022-01-25	39.612	39.745	39.503	39.714	33.481	1,453
2022-01-24	40.656	40.723	39.390	39.532	33.328	1,900
2022-01-21	40.645	40.746	40.427	40.574	34.205	116
2022-01-20	40.257	41.276	40.257	41.174	34.711	1,283
2022-01-19	39.975	40.281	39.975	40.281	33.959	1,265
2022-01-18	39.536	39.960	39.532	39.960	33.688	204
2022-01-14	40.295	40.295	40.009	40.039	33.754	108
2022-01-13	40.285	40.524	40.197	40.425	34.080	930
2022-01-12	39.568	39.912	39.541	39.871	33.613	1,935
2022-01-11	40.267	40.267	39.522	39.522	33.318	475
2022-01-10	40.481	40.481	40.180	40.399	34.058	155
2022-01-07	40.431	40.684	40.196	40.684	34.298	308
2022-01-06	40.723	40.723	40.404	40.663	34.280	1,267
2022-01-05	40.616	40.793	40.616	40.782	34.381	257
2022-01-04	40.623	41.051	40.588	40.720	34.328	1,425
2021-12-31	40.582	40.987	40.582	40.987	34.554	162
2021-12-30	40.402	40.694	40.402	40.694	34.307	102
2021-12-29	39.786	40.290	39.768	40.290	33.966	1,068
2021-12-23	38.812	39.090	38.812	38.876	32.774	215
2021-12-22	38.577	38.750	38.577	38.739	32.658	58
2021-12-21	38.484	38.684	38.484	38.684	32.612	1
2021-12-20	37.800	37.942	37.154	37.722	31.801	1,010
2021-12-17	38.376	38.670	37.953	38.670	32.600	835
2021-12-16	39.026	39.182	39.026	39.099	32.962	272
2021-12-15	38.427	38.784	38.427	38.784	32.696	2,617
2021-12-14	38.556	38.556	38.306	38.306	32.294	101
2021-12-13	38.499	38.499	38.228	38.292	32.282	970
2021-12-10	38.229	38.413	38.219	38.412	32.383	146
2021-12-09	37.785	37.971	37.785	37.971	32.011	212
2021-12-08	38.331	38.331	38.046	38.142	32.155	214
2021-12-07	38.409	38.675	38.409	38.470	32.432	1,475
2021-12-03	37.215	38.028	36.935	37.409	31.537	520,074
2021-12-02	37.561	38.121	37.561	38.121	32.137	30
2021-12-01	38.065	38.141	37.764	38.021	32.053	1,279
2021-11-30	38.140	38.285	37.885	38.149	32.161	864
2021-11-29	38.320	38.377	38.185	38.362	32.340	34
2021-11-26	38.720	38.720	38.115	38.179	32.187	623

← NewerPage 20 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.