Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	42.520	42.540	41.870	42.100	16.956	7,254,369
2011-10-10	42.360	42.610	42.170	42.610	17.161	6,589,120
2011-10-07	41.500	42.150	41.420	41.930	16.887	11,047,059
2011-10-06	40.770	41.400	40.620	41.240	16.610	10,909,943
2011-10-05	41.030	41.130	39.930	40.730	16.404	15,482,286
2011-10-04	41.080	41.130	40.150	40.950	16.493	13,879,800
2011-10-03	42.510	42.800	41.170	41.200	16.593	10,573,463
2011-09-30	43.180	43.370	42.610	42.610	17.161	9,058,462
2011-09-29	43.140	43.410	42.840	43.300	17.439	8,257,079
2011-09-28	42.950	43.230	42.740	42.760	17.222	7,982,567
2011-09-27	43.300	43.330	42.750	42.910	17.282	7,623,515
2011-09-26	42.760	42.910	42.160	42.530	17.129	17,247,965
2011-09-23	42.040	42.890	41.930	42.430	17.089	8,207,028
2011-09-22	42.950	42.950	41.940	42.350	17.057	11,114,355
2011-09-21	44.170	44.680	43.410	43.440	17.496	6,992,335
2011-09-20	43.490	44.660	43.400	44.070	17.749	9,094,914
2011-09-19	43.000	43.470	42.890	43.310	17.443	7,240,769
2011-09-16	43.200	43.750	43.040	43.430	17.492	8,469,482
2011-09-15	42.450	43.070	42.320	42.910	17.282	7,205,719
2011-09-14	42.320	42.570	41.820	42.160	16.980	7,943,592
2011-09-13	42.510	42.540	42.010	42.250	17.016	7,813,206
2011-09-12	41.960	42.460	41.800	42.440	17.093	6,417,655
2011-09-09	42.770	42.820	41.910	42.380	17.069	8,820,122
2011-09-08	42.630	43.370	42.410	42.940	17.294	6,255,444
2011-09-07	42.710	42.960	42.320	42.770	17.226	7,743,246
2011-09-06	42.010	42.400	41.590	42.370	17.065	7,064,818
2011-09-02	42.570	42.930	42.440	42.610	17.161	5,501,728
2011-09-01	43.180	43.480	42.860	43.090	17.355	7,016,029
2011-08-31	43.180	43.260	42.900	43.120	17.367	6,364,239
2011-08-30	42.860	43.010	42.510	42.840	17.254	7,642,302
2011-08-29	42.340	42.970	42.330	42.950	17.298	6,996,401
2011-08-26	42.180	42.240	41.300	42.010	16.920	9,090,848
2011-08-25	43.100	43.170	42.140	42.300	17.036	7,665,155
2011-08-24	42.150	43.260	42.080	43.050	17.339	6,971,024
2011-08-23	41.810	42.380	41.410	42.230	17.008	8,463,313
2011-08-22	42.280	42.380	41.390	41.630	16.767	7,122,440
2011-08-19	41.890	42.280	41.450	41.750	16.815	7,832,413
2011-08-18	41.820	42.170	41.370	41.920	16.883	10,456,256
2011-08-17	42.390	43.080	42.380	42.510	17.121	7,258,855
2011-08-16	41.750	42.450	41.600	42.170	16.984	8,463,173
2011-08-15	41.050	42.320	40.970	42.240	17.012	9,875,968
2011-08-12	41.340	41.570	40.560	40.720	16.400	8,559,631
2011-08-11	40.220	41.620	39.880	41.080	16.545	12,926,580
2011-08-10	40.800	41.380	40.190	40.330	16.032	14,440,740
2011-08-09	40.330	41.400	39.510	41.390	16.453	27,347,132
2011-08-08	41.360	41.840	39.750	39.940	15.877	16,872,089
2011-08-05	42.230	42.460	41.000	41.980	16.687	18,586,735
2011-08-04	43.220	43.540	41.910	41.930	16.668	16,301,194
2011-08-03	43.420	43.600	42.880	43.540	17.308	10,322,225
2011-08-02	44.080	44.170	43.510	43.530	17.304	10,024,160
2011-08-01	44.480	44.580	43.770	44.330	17.622	8,721,141
2011-07-29	44.320	44.560	44.000	44.070	17.518	7,242,592
2011-07-28	44.620	44.800	44.350	44.620	17.737	7,201,934
2011-07-27	44.600	45.270	44.030	44.590	17.725	12,521,402
2011-07-26	44.350	44.360	43.950	44.230	17.582	9,586,736
2011-07-25	43.730	44.700	43.720	44.270	17.598	9,878,913
2011-07-22	44.060	44.070	43.610	43.700	17.371	6,307,598
2011-07-21	43.800	44.200	43.750	43.930	17.463	9,147,629
2011-07-20	43.450	43.860	43.300	43.630	17.343	5,124,030
2011-07-19	43.060	43.480	42.850	43.360	17.236	4,393,728

← NewerPage 64 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.