Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	42.510	42.630	42.060	42.450	16.050	5,418,029
2010-08-03	42.230	42.680	42.190	42.420	16.039	5,202,401
2010-08-02	42.000	42.470	41.650	42.430	16.043	6,495,606
2010-07-30	41.660	42.020	41.260	41.830	15.816	5,962,005
2010-07-29	42.680	42.740	41.570	41.930	15.854	10,130,852
2010-07-28	41.790	42.420	41.640	42.390	16.028	9,164,874
2010-07-27	41.230	41.920	40.830	41.890	15.839	8,215,580
2010-07-26	41.280	41.300	40.620	40.940	15.479	7,001,868
2010-07-23	41.740	41.740	40.450	41.020	15.510	9,936,815
2010-07-22	42.020	42.480	41.470	41.800	15.805	10,149,779
2010-07-21	42.710	42.720	41.550	41.950	15.861	6,362,136
2010-07-20	41.300	42.590	41.300	42.590	16.103	7,170,389
2010-07-19	41.680	41.910	41.280	41.820	15.812	4,235,863
2010-07-16	41.570	41.980	41.440	41.480	15.684	9,518,739
2010-07-15	41.480	41.890	41.090	41.760	15.790	6,398,868
2010-07-14	41.040	41.420	40.760	41.420	15.661	6,686,418
2010-07-13	40.960	41.390	40.720	40.980	15.495	5,058,837
2010-07-12	40.640	40.910	40.360	40.870	15.453	5,591,176
2010-07-09	40.350	40.650	39.860	40.620	15.359	4,637,255
2010-07-08	40.110	40.500	39.930	40.490	15.309	8,351,994
2010-07-07	38.340	39.820	38.210	39.650	14.992	10,044,769
2010-07-06	38.020	38.750	37.960	38.330	14.493	8,187,820
2010-07-02	38.220	38.220	37.660	37.880	14.323	4,809,000
2010-07-01	38.090	38.180	37.630	38.050	14.387	8,203,663
2010-06-30	37.970	38.400	37.840	37.970	14.357	7,624,777
2010-06-29	38.530	38.530	37.860	38.070	14.394	6,797,317
2010-06-28	38.580	38.990	38.130	38.780	14.663	4,622,674
2010-06-25	38.870	38.870	38.110	38.370	14.508	8,786,755
2010-06-24	39.070	39.450	38.610	38.650	14.614	7,209,505
2010-06-23	39.660	39.750	38.910	39.030	14.757	7,904,616
2010-06-22	40.750	40.970	39.620	39.750	15.030	7,572,903
2010-06-21	41.600	41.620	40.540	40.750	15.408	5,596,784
2010-06-18	40.940	41.330	40.780	41.240	15.593	6,582,110
2010-06-17	41.060	41.060	40.140	40.910	15.468	7,828,908
2010-06-16	40.760	41.280	40.470	41.200	15.578	6,393,821
2010-06-15	40.280	40.930	40.280	40.920	15.472	5,835,825
2010-06-14	40.170	40.430	39.960	40.250	15.219	6,205,112
2010-06-11	39.820	40.370	39.450	39.890	15.083	6,498,971
2010-06-10	39.330	40.050	39.200	40.040	15.139	9,348,957
2010-06-09	38.750	38.970	38.260	38.590	14.591	9,258,528
2010-06-08	37.980	38.590	37.650	38.500	14.557	11,037,806
2010-06-07	37.770	38.420	37.640	37.730	14.266	7,044,910
2010-06-04	38.050	38.310	37.500	37.630	14.228	9,756,378
2010-06-03	38.040	38.510	37.810	38.410	14.523	8,355,219
2010-06-02	37.400	37.940	37.240	37.920	14.338	8,901,999
2010-06-01	38.450	38.540	37.620	37.650	14.236	6,215,066
2010-05-28	38.910	39.060	38.510	38.600	14.595	5,723,244
2010-05-27	38.650	38.910	38.410	38.910	14.712	7,341,713
2010-05-26	39.540	39.540	38.010	38.060	14.391	7,768,202
2010-05-25	38.240	38.400	37.470	38.380	14.512	9,879,754
2010-05-24	39.320	39.670	38.880	38.940	14.723	4,555,939
2010-05-21	38.270	39.580	38.270	39.430	14.909	7,547,667
2010-05-20	40.110	40.120	39.310	39.310	14.863	7,665,575
2010-05-19	40.640	40.790	40.250	40.590	15.347	6,835,872
2010-05-18	41.480	41.530	40.750	40.790	15.423	5,932,843
2010-05-17	41.780	41.910	40.920	41.350	15.635	7,140,947
2010-05-14	42.000	42.430	41.370	41.680	15.759	8,831,899
2010-05-13	42.150	42.700	42.050	42.070	15.907	8,706,140
2010-05-12	42.460	42.560	42.030	42.160	15.941	10,447,283
2010-05-11	42.400	43.190	42.270	42.680	15.939	5,140,713

← NewerPage 69 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.