Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	41.380	41.380	40.900	41.090	16.745	7,476,586
2012-01-05	41.290	41.510	40.880	41.250	16.810	10,997,428
2012-01-04	41.880	41.970	41.340	41.390	16.867	9,953,779
2012-01-03	43.220	43.700	41.600	42.070	17.144	15,037,852
2011-12-30	43.910	43.910	43.370	43.370	17.674	3,093,653
2011-12-29	43.550	43.830	43.500	43.710	17.812	3,484,110
2011-12-28	43.700	43.840	43.450	43.490	17.723	2,892,606
2011-12-27	43.450	43.790	43.410	43.680	17.800	2,824,049
2011-12-23	43.490	43.750	43.360	43.520	17.735	3,423,123
2011-12-22	43.500	43.670	43.050	43.350	17.666	6,964,435
2011-12-21	42.340	43.440	41.880	43.380	17.678	21,789,183
2011-12-20	42.510	42.610	42.030	42.330	17.250	8,282,175
2011-12-19	42.900	42.980	41.970	42.050	17.136	8,101,317
2011-12-16	43.360	43.550	42.700	42.840	17.458	10,424,431
2011-12-15	43.090	43.480	42.900	43.250	17.625	13,919,617
2011-12-14	43.340	43.480	42.920	42.940	17.499	5,183,194
2011-12-13	43.200	43.790	43.120	43.310	17.649	6,670,576
2011-12-12	43.480	43.540	42.750	43.060	17.547	6,589,961
2011-12-09	43.500	43.640	43.110	43.580	17.759	6,728,198
2011-12-08	43.510	43.600	42.900	43.020	17.531	5,953,032
2011-12-07	43.450	43.850	43.330	43.640	17.784	5,479,437
2011-12-06	43.920	44.000	43.490	43.720	17.816	7,731,189
2011-12-05	43.570	44.000	43.460	43.730	17.820	5,582,343
2011-12-02	44.140	44.210	43.270	43.330	17.657	7,931,254
2011-12-01	44.150	44.450	43.950	44.050	17.951	5,790,400
2011-11-30	43.840	44.340	43.360	44.310	18.057	9,086,222
2011-11-29	42.850	43.120	42.740	42.940	17.499	5,376,109
2011-11-28	42.660	42.920	42.460	42.690	17.397	5,907,047
2011-11-25	41.890	42.240	41.800	41.930	17.087	2,199,317
2011-11-23	42.230	42.370	41.740	41.890	17.071	5,214,879
2011-11-22	43.270	43.350	42.520	42.550	17.340	6,965,416
2011-11-21	43.160	43.460	42.960	43.240	17.621	5,380,315
2011-11-18	43.630	43.970	43.540	43.680	17.800	5,411,019
2011-11-17	43.710	43.960	43.060	43.400	17.686	7,857,369
2011-11-16	44.140	44.240	43.650	43.690	17.804	6,705,766
2011-11-15	44.550	44.740	44.270	44.370	18.081	6,973,408
2011-11-14	44.900	45.020	44.410	44.650	18.195	5,581,783
2011-11-11	44.800	45.220	44.730	45.060	18.362	4,645,807
2011-11-10	44.720	44.950	44.240	44.410	18.098	8,295,774
2011-11-09	44.830	45.450	44.680	44.980	18.116	11,248,526
2011-11-08	44.830	45.350	44.700	45.340	18.261	10,386,437
2011-11-07	44.280	44.850	43.970	44.830	18.055	20,750,161
2011-11-04	44.280	44.350	43.530	44.020	17.729	16,015,326
2011-11-03	44.500	44.800	44.260	44.590	17.959	20,748,198
2011-11-02	44.100	44.560	44.030	44.230	17.814	6,487,475
2011-11-01	43.930	44.260	43.500	43.600	17.560	10,345,218
2011-10-31	44.320	44.820	44.260	44.390	17.878	8,185,437
2011-10-28	44.100	44.670	43.720	44.570	17.951	11,175,342
2011-10-27	43.350	44.450	43.210	44.220	17.810	11,948,545
2011-10-26	42.770	42.900	42.000	42.710	17.202	9,182,119
2011-10-25	42.720	42.990	42.300	42.310	17.041	9,805,588
2011-10-24	43.170	43.270	42.760	42.920	17.286	6,427,469
2011-10-21	43.040	43.350	43.010	43.310	17.443	6,226,282
2011-10-20	42.630	42.940	42.410	42.720	17.206	5,085,194
2011-10-19	42.720	43.240	42.420	42.540	17.133	4,803,112
2011-10-18	42.730	42.900	42.210	42.680	17.190	7,835,778
2011-10-17	42.850	43.290	42.650	42.730	17.210	5,042,153
2011-10-14	43.010	43.310	42.820	43.230	17.411	6,171,043
2011-10-13	42.560	42.810	42.180	42.760	17.222	5,415,786
2011-10-12	42.080	42.900	42.020	42.650	17.177	8,118,702

← NewerPage 63 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-02-02	1402:1000
2004-05-06	2:1

Dividends

Ex-date	Amount
2026-09-04	0.4200 USD
2026-06-04	0.4200 USD
2026-03-02	0.4200 USD
2025-11-10	0.4000 USD
2025-08-11	0.4000 USD
2025-05-12	0.4000 USD
2025-02-24	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	0.3380 USD
2022-08-12	0.3380 USD
2022-05-12	0.3380 USD
2022-02-24	0.3380 USD
2021-11-12	0.3830 USD
2021-08-12	0.3830 USD
2021-05-13	0.3830 USD
2021-03-05	0.3830 USD
2020-11-13	0.3830 USD
2020-08-13	0.3830 USD
2020-05-14	0.3830 USD
2020-02-19	0.3830 USD
2019-11-14	0.3630 USD
2019-08-14	0.3630 USD
2019-05-14	0.3630 USD
2019-02-19	0.3630 USD

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