Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	43.780	43.830	43.140	43.720	16.327	8,954,574
2010-02-10	44.130	44.410	43.710	44.300	16.348	6,182,960
2010-02-09	44.100	44.590	43.890	44.220	16.318	6,278,577
2010-02-08	44.690	44.740	43.760	43.760	16.149	4,281,428
2010-02-05	44.550	44.650	43.450	44.240	16.326	15,147,348
2010-02-04	45.690	45.690	44.720	44.750	16.514	12,685,296
2010-02-03	46.030	46.030	45.560	45.710	16.868	11,165,107
2010-02-02	45.880	46.350	45.510	46.140	17.027	5,257,079
2010-02-01	45.840	46.450	45.480	45.860	16.924	6,040,237
2010-01-29	47.000	47.200	45.600	45.620	16.835	8,096,410
2010-01-28	47.000	47.000	45.720	45.960	16.960	5,567,342
2010-01-27	46.600	46.600	45.760	46.280	17.079	8,557,387
2010-01-26	46.170	46.800	45.600	46.600	17.197	10,961,116
2010-01-25	47.110	47.190	46.060	46.090	17.008	7,763,855
2010-01-22	47.930	48.030	46.580	46.610	17.200	9,877,511
2010-01-21	48.570	48.960	47.660	48.050	17.732	10,182,586
2010-01-20	49.020	49.070	48.040	48.450	17.879	13,118,374
2010-01-19	48.480	49.280	48.410	49.270	18.182	6,632,301
2010-01-15	48.880	49.010	48.290	48.600	17.935	8,902,420
2010-01-14	49.640	49.650	49.000	49.080	18.112	7,867,744
2010-01-13	49.130	49.880	49.090	49.660	18.326	5,070,754
2010-01-12	48.800	49.390	48.520	49.070	18.108	6,472,894
2010-01-11	48.490	49.080	48.380	48.860	18.031	7,142,629
2010-01-08	48.300	48.490	48.210	48.300	17.824	7,136,601
2010-01-07	48.120	48.620	48.120	48.530	17.909	7,188,054
2010-01-06	48.070	48.380	47.540	48.370	17.850	5,732,778
2010-01-05	48.940	48.940	47.690	48.080	17.743	7,321,805
2010-01-04	49.070	49.210	48.770	48.880	18.038	6,123,375
2009-12-31	49.390	49.570	48.840	48.870	18.034	2,647,397
2009-12-30	49.250	49.490	49.230	49.400	18.230	3,422,002
2009-12-29	49.460	49.740	49.320	49.320	18.200	3,898,261
2009-12-28	49.690	49.870	49.140	49.410	18.234	4,183,428
2009-12-24	49.370	49.800	49.370	49.520	18.274	1,041,125
2009-12-23	49.120	49.540	49.010	49.390	18.226	3,865,034
2009-12-22	49.610	49.830	49.030	49.100	18.119	5,743,293
2009-12-21	49.940	50.060	49.220	49.430	18.241	6,062,108
2009-12-18	49.880	50.130	49.290	49.740	18.355	7,085,428
2009-12-17	49.940	50.020	48.640	49.550	18.285	7,097,905
2009-12-16	51.370	51.370	50.180	50.260	18.547	6,287,970
2009-12-15	51.350	51.480	50.880	51.050	18.839	6,710,953
2009-12-14	51.890	51.980	51.100	51.380	18.960	6,982,381
2009-12-11	51.360	51.800	50.890	51.610	19.045	4,714,646
2009-12-10	50.610	51.260	50.530	51.040	18.835	5,717,496
2009-12-09	50.010	50.310	49.760	50.310	18.566	4,200,112
2009-12-08	50.000	50.330	49.570	49.970	18.440	4,372,838
2009-12-07	49.680	50.610	49.530	50.160	18.510	5,435,834
2009-12-04	50.380	50.820	48.750	49.300	18.193	5,781,568
2009-12-03	49.990	50.500	49.500	50.010	18.455	5,410,739
2009-12-02	49.520	50.000	49.020	49.960	18.437	7,231,796
2009-12-01	48.280	49.300	48.280	49.020	18.090	6,069,118
2009-11-30	48.080	48.250	47.670	48.180	17.780	6,366,622
2009-11-27	47.510	48.070	47.240	47.660	17.588	2,939,573
2009-11-25	47.530	48.510	47.340	48.290	17.820	6,415,272
2009-11-24	47.400	47.600	47.120	47.430	17.503	4,980,745
2009-11-23	47.170	47.650	47.060	47.400	17.492	5,047,200
2009-11-20	46.380	46.980	46.180	46.810	17.274	6,753,855
2009-11-19	46.760	46.800	46.160	46.390	17.119	4,523,974
2009-11-18	46.960	47.190	46.750	46.880	17.300	4,385,035
2009-11-17	47.450	47.450	46.740	47.060	17.366	3,664,267
2009-11-16	46.960	47.500	46.930	47.410	17.496	4,711,000

← NewerPage 71 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.