Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	43.260	43.530	43.010	43.200	16.752	7,017,150
2011-01-24	43.250	43.530	43.100	43.400	16.830	11,387,745
2011-01-21	43.480	43.500	43.150	43.210	16.756	7,008,318
2011-01-20	42.720	43.460	42.500	43.350	16.811	9,315,028
2011-01-19	42.910	43.040	42.600	42.820	16.605	3,915,085
2011-01-18	42.740	43.090	42.500	42.920	16.644	5,524,441
2011-01-14	42.490	42.870	42.200	42.870	16.625	4,321,525
2011-01-13	42.560	42.640	42.070	42.370	16.431	4,500,560
2011-01-12	42.210	43.020	42.000	42.580	16.512	6,223,057
2011-01-11	42.370	42.370	41.890	41.990	16.283	5,840,452
2011-01-10	42.500	42.530	42.100	42.230	16.376	4,560,706
2011-01-07	42.670	42.780	42.250	42.580	16.512	4,121,179
2011-01-06	42.660	42.890	42.370	42.670	16.547	5,989,064
2011-01-05	42.500	42.730	42.370	42.710	16.562	7,350,966
2011-01-04	42.000	42.540	41.800	42.470	16.469	5,359,706
2011-01-03	41.980	42.010	41.630	41.940	16.264	4,634,451
2010-12-31	41.490	41.790	41.300	41.640	16.148	2,937,891
2010-12-30	41.420	41.680	41.300	41.480	16.086	3,242,686
2010-12-29	41.990	42.000	41.420	41.570	16.120	4,956,210
2010-12-28	41.760	41.990	41.610	41.960	16.272	3,880,596
2010-12-27	41.860	42.150	41.620	41.780	16.202	3,834,470
2010-12-23	41.840	42.300	41.780	41.890	16.244	4,821,758
2010-12-22	41.350	41.980	41.320	41.860	16.233	5,428,123
2010-12-21	41.390	41.680	41.270	41.300	16.016	6,135,152
2010-12-20	41.180	41.490	41.150	41.350	16.035	5,415,505
2010-12-17	40.870	41.110	40.630	41.080	15.930	12,546,638
2010-12-16	40.910	41.010	40.220	40.950	15.880	6,509,206
2010-12-15	40.890	41.260	40.720	40.830	15.833	6,866,996
2010-12-14	40.840	41.250	40.790	40.930	15.872	6,810,916
2010-12-13	40.680	41.220	40.310	40.770	15.810	9,668,192
2010-12-10	39.840	40.180	39.610	40.040	15.527	8,075,099
2010-12-09	39.630	39.700	39.310	39.610	15.360	6,421,160
2010-12-08	39.570	39.780	39.440	39.610	15.360	6,260,210
2010-12-07	40.040	40.200	39.360	39.460	15.302	5,989,484
2010-12-06	40.100	40.100	39.770	39.780	15.426	4,873,492
2010-12-03	39.530	40.140	39.390	40.050	15.531	12,615,476
2010-12-02	39.400	39.690	39.260	39.550	15.337	5,359,285
2010-12-01	39.710	39.730	39.280	39.440	15.294	6,764,510
2010-11-30	39.140	39.490	39.070	39.370	15.267	6,454,247
2010-11-29	39.380	39.490	39.050	39.360	15.263	4,073,932
2010-11-26	39.490	39.740	39.310	39.530	15.329	1,891,719
2010-11-24	39.780	39.820	39.410	39.720	15.403	5,579,399
2010-11-23	39.640	39.740	39.400	39.580	15.349	4,991,260
2010-11-22	39.960	40.000	39.490	39.880	15.465	4,000,046
2010-11-19	39.930	40.090	39.320	40.000	15.512	5,765,445
2010-11-18	40.390	40.400	39.880	40.020	15.519	6,109,075
2010-11-17	39.760	40.190	39.690	40.000	15.512	6,365,921
2010-11-16	40.080	40.150	39.720	39.820	15.442	7,848,817
2010-11-15	40.200	40.430	40.120	40.170	15.577	6,106,551
2010-11-12	40.340	40.380	39.950	40.050	15.531	8,602,251
2010-11-11	40.470	40.720	40.300	40.600	15.744	5,007,243
2010-11-10	41.170	41.170	40.380	40.630	15.756	6,774,324
2010-11-09	41.460	41.820	41.400	41.550	15.909	9,666,650
2010-11-08	41.200	41.410	41.110	41.340	15.829	12,361,995
2010-11-05	41.170	41.280	40.950	41.170	15.764	12,457,331
2010-11-04	41.030	41.170	40.900	41.170	15.764	20,750,862
2010-11-03	41.110	41.160	40.520	40.750	15.603	5,604,916
2010-11-02	41.210	41.360	40.870	41.020	15.706	6,431,114
2010-11-01	41.090	41.500	40.700	40.900	15.660	8,035,703
2010-10-29	40.980	40.980	40.570	40.820	15.630	7,328,955

← NewerPage 67 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.