Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	40.670	40.910	40.390	40.540	15.914	6,450,181
2011-04-19	40.330	40.400	40.050	40.290	15.816	2,948,686
2011-04-18	40.390	40.640	40.060	40.330	15.832	3,891,812
2011-04-15	40.200	40.760	40.130	40.650	15.957	5,286,662
2011-04-14	39.680	40.330	39.650	40.200	15.781	5,859,519
2011-04-13	40.020	40.320	39.900	39.900	15.663	3,838,956
2011-04-12	39.780	39.940	39.530	39.770	15.612	5,478,736
2011-04-11	40.530	40.530	39.830	39.870	15.651	6,654,313
2011-04-08	40.830	40.830	40.260	40.440	15.875	3,553,509
2011-04-07	40.820	40.890	40.500	40.660	15.961	5,402,467
2011-04-06	40.790	41.200	40.730	40.940	16.071	3,988,830
2011-04-05	41.010	41.040	40.710	40.750	15.997	4,827,086
2011-04-04	41.160	41.270	40.950	41.060	16.118	3,326,666
2011-04-01	41.270	41.380	41.080	41.160	16.157	4,895,784
2011-03-31	41.380	41.440	41.050	41.240	16.189	6,279,979
2011-03-30	40.980	41.660	40.920	41.460	16.275	5,591,316
2011-03-29	40.180	40.860	40.130	40.770	16.004	4,371,857
2011-03-28	40.570	40.790	40.160	40.190	15.777	5,062,622
2011-03-25	41.130	41.180	40.560	40.590	15.934	4,675,109
2011-03-24	40.920	41.180	40.570	41.010	16.099	5,046,219
2011-03-23	40.980	41.060	40.630	40.910	16.059	4,478,969
2011-03-22	40.490	41.270	40.400	41.070	16.122	7,704,551
2011-03-21	40.300	40.560	40.100	40.400	15.859	4,990,840
2011-03-18	40.480	40.590	39.700	40.030	15.714	9,750,069
2011-03-17	40.290	40.410	39.130	40.180	15.773	15,372,650
2011-03-16	41.150	41.170	39.060	39.950	15.682	19,422,467
2011-03-15	41.520	41.780	40.480	41.340	16.228	18,137,534
2011-03-14	41.000	42.970	40.800	42.890	16.837	29,851,945
2011-03-11	43.100	43.580	42.900	43.160	16.943	6,630,198
2011-03-10	43.330	43.550	42.670	42.960	16.864	10,769,603
2011-03-09	41.970	43.460	41.970	43.270	16.986	14,058,835
2011-03-08	41.960	42.310	41.930	41.950	16.468	5,384,802
2011-03-07	41.260	41.990	41.260	41.820	16.417	7,702,868
2011-03-04	41.510	41.690	40.880	41.130	16.146	5,401,345
2011-03-03	41.220	41.480	41.190	41.390	16.248	4,556,079
2011-03-02	41.140	41.250	40.920	41.040	16.110	4,341,153
2011-03-01	41.770	41.830	41.000	41.100	16.134	5,929,479
2011-02-28	41.410	41.950	41.340	41.760	16.393	4,802,831
2011-02-25	41.280	41.350	41.130	41.290	16.209	3,085,101
2011-02-24	41.410	41.410	41.000	41.200	16.173	4,546,686
2011-02-23	41.780	41.940	41.340	41.340	16.228	5,931,301
2011-02-22	41.330	41.820	41.280	41.770	16.397	7,098,466
2011-02-18	41.490	41.610	41.330	41.580	16.322	6,228,946
2011-02-17	41.270	41.670	41.200	41.370	16.240	5,753,808
2011-02-16	41.230	41.590	41.030	41.190	16.169	6,864,192
2011-02-15	41.420	41.490	41.040	41.200	16.173	7,670,202
2011-02-14	41.960	42.050	41.410	41.470	16.279	6,258,528
2011-02-11	42.550	42.720	42.020	42.060	16.511	8,459,247
2011-02-10	43.040	43.300	42.920	43.270	16.780	5,721,282
2011-02-09	42.890	43.160	42.710	43.080	16.706	5,032,479
2011-02-08	43.130	43.180	42.930	43.020	16.683	6,130,105
2011-02-07	42.820	43.260	42.750	43.240	16.768	18,917,186
2011-02-04	43.080	43.250	42.620	42.750	16.578	18,436,020
2011-02-03	42.400	43.220	42.310	43.140	16.729	21,069,817
2011-02-02	42.580	42.990	42.420	42.520	16.489	4,702,729
2011-02-01	42.790	42.800	42.290	42.640	16.535	5,079,446
2011-01-31	42.200	42.680	42.050	42.510	16.485	5,203,243
2011-01-28	42.510	42.820	41.880	41.910	16.252	7,100,850
2011-01-27	42.940	43.130	42.420	42.510	16.485	8,800,634
2011-01-26	43.000	43.460	42.710	43.030	16.687	9,052,994

← NewerPage 66 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.