Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	42.780	43.000	41.980	42.600	15.909	8,349,611
2010-05-07	41.600	42.070	40.940	41.540	15.513	16,496,913
2010-05-06	43.350	43.350	28.200	41.860	15.633	17,422,654
2010-05-05	43.000	43.780	42.940	43.690	16.316	9,571,033
2010-05-04	43.910	44.000	42.960	43.170	16.122	6,622,627
2010-05-03	43.880	44.210	43.650	44.130	16.480	3,576,642
2010-04-30	43.390	43.890	43.310	43.590	16.279	7,490,185
2010-04-29	43.500	43.750	43.130	43.260	16.155	5,600,009
2010-04-28	43.140	43.550	42.800	43.380	16.200	12,459,434
2010-04-27	43.540	43.670	42.840	42.850	16.002	7,522,711
2010-04-26	44.000	44.470	43.560	43.620	16.290	8,413,823
2010-04-23	43.400	43.990	42.780	43.950	16.413	10,371,856
2010-04-22	43.640	43.850	43.170	43.650	16.301	7,617,627
2010-04-21	43.920	44.140	43.520	43.600	16.282	8,395,877
2010-04-20	43.980	44.150	43.710	44.120	16.477	4,877,278
2010-04-19	43.610	43.810	43.350	43.580	16.275	5,464,996
2010-04-16	43.990	43.990	43.310	43.620	16.290	10,084,866
2010-04-15	44.280	44.520	43.850	44.410	16.585	5,822,646
2010-04-14	44.500	44.530	44.230	44.530	16.630	4,580,755
2010-04-13	44.630	44.650	43.950	44.560	16.641	5,353,397
2010-04-12	44.390	45.000	44.390	44.580	16.648	4,335,685
2010-04-09	44.410	44.410	43.950	44.260	16.529	4,335,264
2010-04-08	44.840	44.840	44.280	44.430	16.592	3,745,583
2010-04-07	45.000	45.040	44.550	44.730	16.704	4,561,547
2010-04-06	44.220	45.100	44.110	45.080	16.835	5,098,373
2010-04-05	44.440	44.620	44.100	44.400	16.581	3,688,382
2010-04-01	43.990	44.780	43.850	44.280	16.536	4,626,880
2010-03-31	43.800	44.000	43.560	43.810	16.361	3,805,729
2010-03-30	43.960	44.190	43.810	43.960	16.417	3,917,048
2010-03-29	43.500	43.930	43.310	43.920	16.402	4,326,712
2010-03-26	43.260	43.380	42.970	43.190	16.129	4,386,998
2010-03-25	43.610	43.840	43.050	43.290	16.167	8,721,562
2010-03-24	44.440	44.440	43.500	43.560	16.268	8,261,425
2010-03-23	44.260	44.510	44.030	44.310	16.548	7,978,502
2010-03-22	44.550	44.970	44.230	44.320	16.551	5,658,612
2010-03-19	44.620	44.900	44.250	44.620	16.663	7,717,309
2010-03-18	45.080	45.240	44.470	44.670	16.682	6,026,918
2010-03-17	45.540	45.560	45.140	45.350	16.936	5,065,286
2010-03-16	44.420	45.420	44.420	45.340	16.932	6,954,060
2010-03-15	44.240	44.420	44.020	44.400	16.581	4,472,520
2010-03-12	44.950	45.000	44.040	44.160	16.492	6,865,874
2010-03-11	45.260	45.400	44.750	44.930	16.779	4,831,993
2010-03-10	45.100	45.290	44.910	45.110	16.846	5,872,137
2010-03-09	45.470	45.470	44.790	44.970	16.794	5,434,432
2010-03-08	45.600	45.750	45.170	45.330	16.929	3,836,012
2010-03-05	44.940	45.570	44.920	45.500	16.992	5,758,435
2010-03-04	44.640	44.790	44.310	44.720	16.701	5,698,008
2010-03-03	44.490	44.850	44.330	44.470	16.607	5,531,311
2010-03-02	44.550	44.790	44.180	44.340	16.559	7,494,812
2010-03-01	43.670	44.700	43.510	44.460	16.604	8,170,155
2010-02-26	43.810	43.960	43.250	43.300	16.170	6,759,463
2010-02-25	43.580	43.870	43.020	43.810	16.361	5,968,174
2010-02-24	44.200	44.380	43.590	44.010	16.436	7,191,839
2010-02-23	44.530	44.690	44.100	44.140	16.484	5,323,254
2010-02-22	45.180	45.180	44.610	44.690	16.690	4,523,553
2010-02-19	44.320	45.090	44.320	44.880	16.760	5,396,158
2010-02-18	43.850	44.560	43.760	44.460	16.604	5,817,178
2010-02-17	44.540	44.540	43.890	43.990	16.428	4,000,046
2010-02-16	43.590	44.270	43.510	44.200	16.507	5,715,533
2010-02-12	43.570	43.600	42.970	43.300	16.170	7,413,496

← NewerPage 70 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.