Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	46.250	46.950	46.150	46.610	17.200	4,196,887
2009-11-12	47.050	47.230	46.010	46.070	17.001	6,380,362
2009-11-11	47.540	47.540	46.920	47.000	17.344	3,553,229
2009-11-10	47.080	47.510	46.850	47.200	17.418	4,606,692
2009-11-09	47.170	47.580	46.780	47.520	17.342	7,460,463
2009-11-06	46.990	47.440	46.540	46.700	17.043	5,862,323
2009-11-05	46.750	47.630	46.620	47.150	17.207	6,196,980
2009-11-04	46.280	47.060	46.230	46.560	16.992	4,849,097
2009-11-03	46.250	46.430	45.900	46.090	16.820	4,863,959
2009-11-02	47.160	47.160	46.090	46.430	16.945	6,868,678
2009-10-30	47.840	47.900	46.430	46.960	17.138	9,798,578
2009-10-29	48.020	48.090	47.370	47.920	17.488	9,436,722
2009-10-28	48.370	48.830	47.650	47.800	17.445	6,509,907
2009-10-27	48.590	48.930	48.160	48.280	17.620	5,664,220
2009-10-26	49.910	50.260	48.480	48.600	17.737	6,799,980
2009-10-23	50.600	50.920	49.680	49.870	18.200	6,569,211
2009-10-22	50.070	50.880	50.000	50.840	18.554	6,243,527
2009-10-21	49.790	50.650	49.660	50.050	18.266	6,225,861
2009-10-20	51.090	51.170	49.760	49.790	18.171	5,502,289
2009-10-19	50.090	51.160	50.010	50.960	18.598	5,450,415
2009-10-16	49.750	50.490	49.430	50.100	18.284	7,386,157
2009-10-15	49.450	50.080	49.260	50.080	18.277	5,505,514
2009-10-14	49.750	50.190	49.110	49.460	18.050	7,171,230
2009-10-13	49.390	49.610	49.140	49.400	18.028	4,092,158
2009-10-12	49.650	50.100	49.250	49.590	18.098	5,665,622
2009-10-09	49.000	49.630	48.950	49.420	18.036	4,688,008
2009-10-08	49.050	49.090	48.380	48.970	17.872	5,365,174
2009-10-07	48.810	49.160	48.220	48.580	17.729	3,774,885
2009-10-06	48.590	49.060	48.220	48.670	17.762	4,982,007
2009-10-05	48.240	48.350	47.580	48.180	17.583	4,818,113
2009-10-02	48.270	48.390	47.780	47.980	17.510	6,878,773
2009-10-01	49.550	49.790	48.490	48.490	17.696	5,129,357
2009-09-30	50.050	50.150	49.200	49.620	18.109	6,127,441
2009-09-29	50.420	50.560	49.790	50.100	18.284	3,199,644
2009-09-28	49.900	50.660	49.710	50.220	18.328	2,406,954
2009-09-25	50.000	50.270	49.750	49.860	18.196	3,520,702
2009-09-24	50.490	50.840	50.060	50.150	18.302	4,806,757
2009-09-23	51.250	51.360	50.410	50.510	18.434	4,994,765
2009-09-22	50.550	51.600	50.550	51.220	18.693	5,140,573
2009-09-21	51.160	51.310	50.530	50.940	18.590	3,800,822
2009-09-18	51.980	52.180	51.300	51.370	18.747	5,869,473
2009-09-17	51.320	52.230	51.300	51.810	18.908	7,413,075
2009-09-16	50.400	51.650	50.000	51.490	18.791	7,968,688
2009-09-15	49.360	50.280	49.000	50.140	18.299	7,526,357
2009-09-14	48.250	49.390	48.000	49.260	17.977	5,559,491
2009-09-11	48.720	48.940	48.330	48.390	17.660	5,227,077
2009-09-10	48.750	49.030	48.230	48.680	17.766	5,994,672
2009-09-09	48.880	49.130	48.530	48.650	17.755	4,164,080
2009-09-08	48.760	49.120	48.520	48.740	17.788	5,111,271
2009-09-04	48.830	49.090	48.190	48.500	17.700	4,356,014
2009-09-03	49.000	49.200	48.320	48.720	17.780	5,388,867
2009-09-02	49.260	49.490	48.630	48.640	17.751	6,396,204
2009-09-01	49.760	50.440	49.170	49.420	18.036	5,805,682
2009-08-31	50.230	50.440	49.810	50.020	18.255	3,878,353
2009-08-28	50.830	50.830	50.110	50.510	18.434	3,233,573
2009-08-27	50.810	50.870	50.080	50.590	18.463	5,044,116
2009-08-26	50.680	50.980	50.210	50.620	18.474	5,005,841
2009-08-25	51.280	51.530	50.800	50.870	18.565	5,379,194
2009-08-24	51.620	51.830	50.960	51.190	18.682	4,324,329
2009-08-21	49.830	51.390	49.620	51.140	18.663	8,885,596

← NewerPage 72 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.