Exelon Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	46.430	46.780	46.365	46.581	44.919	6,290
2025-10-30	47.400	47.630	47.040	47.040	45.362	190
2025-10-29	47.430	47.825	47.005	47.165	45.483	1,429
2025-10-28	48.470	48.470	47.612	47.612	45.914	964
2025-10-27	48.100	48.210	47.605	47.920	46.211	4,382
2025-10-24	47.845	48.040	47.625	47.970	46.259	1,680
2025-10-23	48.290	48.600	47.472	47.880	46.172	2,470
2025-10-22	48.270	48.440	47.780	48.440	46.712	3,441
2025-10-21	48.530	48.530	47.850	47.863	46.156	3,692
2025-10-20	48.000	48.180	47.735	48.180	46.462	1,696
2025-10-17	47.350	47.719	47.150	47.592	45.895	3,849
2025-10-16	47.730	48.057	47.291	47.291	45.604	2,095
2025-10-15	47.495	47.840	47.470	47.575	45.878	1,235
2025-10-14	46.010	47.625	46.010	47.385	45.695	10,738
2025-10-13	47.460	47.560	46.505	46.810	45.141	1,183
2025-10-10	46.935	47.340	46.690	47.149	45.468	1,186
2025-10-09	47.390	47.390	46.609	46.760	45.092	1,229
2025-10-08	46.900	46.910	46.170	46.388	44.734	134
2025-10-07	46.030	46.971	45.960	46.971	45.296	14,106
2025-10-06	45.420	45.630	45.200	45.445	43.824	2,316
2025-10-03	44.900	45.530	44.900	45.530	43.906	1,178
2025-10-02	44.820	45.100	44.595	44.805	43.207	393
2025-10-01	44.920	45.558	44.920	45.230	43.617	686
2025-09-30	44.310	44.791	44.310	44.791	43.193	449
2025-09-29	44.000	44.000	43.545	43.965	42.397	1,378
2025-09-26	43.880	44.320	43.858	43.920	42.354	1,834
2025-09-25	44.470	44.650	43.885	43.885	42.320	28,841
2025-09-24	44.270	44.460	44.160	44.430	42.845	2,312
2025-09-23	43.380	43.820	43.250	43.810	42.248	434
2025-09-22	43.390	43.530	43.255	43.331	41.786	504
2025-09-19	43.141	43.240	42.920	43.240	41.698	744
2025-09-18	42.940	43.318	42.610	43.318	41.773	412
2025-09-17	42.870	43.260	42.810	43.000	41.466	769
2025-09-16	43.400	43.520	43.230	43.520	41.968	64
2025-09-15	43.222	43.505	43.175	43.505	41.953	536
2025-09-12	43.371	43.580	43.220	43.360	41.814	222
2025-09-11	43.260	43.320	43.130	43.301	41.757	767
2025-09-10	43.790	44.010	42.910	43.259	41.716	443
2025-09-09	42.890	43.290	42.860	43.210	41.669	60
2025-09-08	43.960	43.970	43.095	43.139	41.600	289
2025-09-05	43.390	43.670	43.211	43.265	41.722	1,570
2025-09-04	43.800	43.840	43.160	43.211	41.670	3,640
2025-09-03	43.360	43.580	42.931	43.009	41.475	5,040
2025-09-02	44.230	44.230	43.295	43.400	41.852	38,889
2025-08-29	43.720	43.841	43.680	43.745	42.185	1,913
2025-08-28	44.200	44.230	43.910	43.980	42.412	149
2025-08-27	44.486	44.500	44.210	44.410	42.826	2,180
2025-08-26	44.590	44.785	44.285	44.415	42.831	5,402
2025-08-22	45.011	45.030	44.600	44.910	43.308	332
2025-08-21	44.795	45.010	44.600	44.600	43.009	2,357
2025-08-20	44.915	45.440	44.770	44.861	43.261	18,120
2025-08-19	44.020	44.621	44.000	44.621	43.030	4,448
2025-08-18	44.220	44.670	43.949	43.949	42.381	5,257
2025-08-15	44.630	44.830	44.425	44.770	43.173	876
2025-08-14	45.150	45.190	44.895	44.912	43.310	10,527
2025-08-13	44.620	44.925	44.551	44.895	43.294	541
2025-08-12	44.650	44.790	44.120	44.265	42.686	647
2025-08-11	44.912	45.130	44.639	44.711	43.116	683
2025-08-08	45.648	45.770	45.279	45.329	43.712	1,363
2025-08-07	45.160	45.581	45.010	45.565	43.554	1,931

← NewerPage 5 of 21 · 1,229 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.