Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	41.130	41.250	40.710	40.980	15.691	6,030,983
2010-10-27	40.920	40.960	40.390	40.930	15.672	7,276,801
2010-10-26	41.260	41.460	41.030	41.100	15.737	7,793,438
2010-10-25	42.080	42.320	41.250	41.330	15.825	11,108,046
2010-10-22	43.520	43.520	41.860	42.000	16.081	12,625,991
2010-10-21	44.380	44.490	43.330	43.520	16.663	8,288,203
2010-10-20	43.800	44.490	43.790	44.280	16.954	4,918,076
2010-10-19	43.650	44.230	43.590	43.740	16.748	7,445,321
2010-10-18	43.310	44.080	43.200	44.010	16.851	11,468,220
2010-10-15	43.230	43.320	42.880	43.150	16.522	5,878,446
2010-10-14	43.210	43.380	42.770	43.020	16.472	4,143,611
2010-10-13	43.340	43.380	43.000	43.190	16.537	5,284,839
2010-10-12	43.210	43.220	42.800	43.030	16.476	3,764,370
2010-10-11	43.150	43.380	42.960	43.200	16.541	3,144,686
2010-10-08	43.040	43.220	42.780	43.200	16.541	4,094,962
2010-10-07	42.970	43.080	42.730	42.920	16.434	2,932,003
2010-10-06	42.840	42.960	42.490	42.850	16.407	4,921,861
2010-10-05	42.990	43.000	42.480	42.910	16.430	7,453,032
2010-10-04	42.920	43.230	42.450	42.710	16.353	4,275,679
2010-10-01	42.900	43.070	42.550	43.030	16.476	5,426,301
2010-09-30	43.000	43.090	42.380	42.580	16.303	4,745,209
2010-09-29	42.890	42.950	42.550	42.820	16.395	3,354,565
2010-09-28	43.160	43.300	42.770	43.040	16.480	3,703,103
2010-09-27	43.060	43.320	42.980	43.090	16.499	3,193,616
2010-09-24	42.630	43.200	42.610	42.980	16.457	4,353,070
2010-09-23	42.750	42.750	42.200	42.260	16.181	5,499,766
2010-09-22	42.370	43.150	42.370	42.920	16.434	5,658,612
2010-09-21	42.670	42.720	42.230	42.350	16.215	5,316,244
2010-09-20	42.180	42.780	42.130	42.740	16.365	3,987,709
2010-09-17	42.410	42.410	41.890	42.110	16.124	9,016,402
2010-09-16	42.230	42.270	41.890	42.140	16.135	3,384,148
2010-09-15	42.170	42.440	42.000	42.290	16.192	3,744,602
2010-09-14	42.690	42.720	42.180	42.230	16.169	5,854,752
2010-09-13	43.070	43.130	42.650	42.680	16.342	6,268,482
2010-09-10	42.660	42.960	42.400	42.820	16.395	5,566,361
2010-09-09	42.170	42.600	42.170	42.480	16.265	4,542,480
2010-09-08	41.870	42.250	41.820	41.950	16.062	5,029,254
2010-09-07	41.990	42.270	41.710	41.750	15.986	4,803,252
2010-09-03	41.980	42.290	41.750	42.220	16.166	5,605,336
2010-09-02	41.860	41.900	41.280	41.720	15.974	5,371,763
2010-09-01	41.100	41.720	40.810	41.660	15.951	5,523,459
2010-08-31	40.400	40.860	40.050	40.720	15.591	7,005,514
2010-08-30	40.630	40.920	40.450	40.520	15.515	4,326,993
2010-08-27	40.270	40.900	39.930	40.760	15.607	4,813,487
2010-08-26	40.210	40.390	39.950	40.080	15.346	4,861,996
2010-08-25	39.930	40.160	39.520	40.030	15.327	6,216,748
2010-08-24	40.270	40.470	40.020	40.050	15.335	9,219,412
2010-08-23	40.650	41.120	40.510	40.550	15.526	6,152,537
2010-08-20	40.290	40.520	40.140	40.410	15.473	5,197,915
2010-08-19	41.010	41.010	40.340	40.560	15.530	5,655,948
2010-08-18	41.430	41.450	40.760	41.150	15.756	5,800,214
2010-08-17	41.450	41.820	41.320	41.360	15.836	5,939,573
2010-08-16	41.190	41.360	40.930	41.210	15.779	3,745,163
2010-08-13	41.180	41.720	41.180	41.370	15.840	4,628,843
2010-08-12	41.260	41.590	41.060	41.250	15.794	5,802,177
2010-08-11	42.320	42.320	41.940	41.990	15.877	6,322,319
2010-08-10	42.050	42.940	41.910	42.600	16.107	5,729,413
2010-08-09	42.330	42.500	42.120	42.370	16.020	4,145,293
2010-08-06	41.910	42.270	41.590	42.170	15.945	5,816,337
2010-08-05	42.160	42.370	41.870	42.160	15.941	8,614,729

← NewerPage 68 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.