Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	49.450	49.500	48.690	49.400	18.028	5,018,459
2009-08-19	48.920	49.700	48.600	49.330	18.003	5,982,194
2009-08-18	49.380	49.380	48.740	49.220	17.963	2,840,031
2009-08-17	49.530	49.970	48.730	49.270	17.981	3,020,609
2009-08-14	50.050	50.680	49.260	49.980	18.240	3,799,700
2009-08-13	49.970	50.440	49.380	50.350	18.375	3,679,689
2009-08-12	50.000	50.390	49.520	49.990	18.244	3,632,722
2009-08-11	50.330	50.650	49.810	50.410	18.205	3,290,774
2009-08-10	49.770	50.480	49.420	50.420	18.209	3,108,234
2009-08-07	49.930	50.400	49.520	50.040	18.072	3,647,163
2009-08-06	50.050	50.280	49.070	49.610	17.917	6,185,624
2009-08-05	50.970	51.110	49.580	49.930	18.032	5,862,323
2009-08-04	51.140	51.450	50.640	50.920	18.390	4,123,983
2009-08-03	51.330	51.530	50.840	51.420	18.570	5,319,468
2009-07-31	51.520	52.170	50.710	50.860	18.368	5,607,299
2009-07-30	51.920	52.570	51.390	51.810	18.711	5,269,978
2009-07-29	51.800	51.990	50.860	51.350	18.545	5,885,596
2009-07-28	52.510	52.730	51.300	52.020	18.787	6,607,626
2009-07-27	53.680	54.440	52.160	52.730	19.043	7,857,789
2009-07-24	54.140	54.470	52.890	54.440	19.661	6,520,982
2009-07-23	52.500	54.450	52.000	54.030	19.513	6,960,509
2009-07-22	53.010	53.440	52.010	52.610	19.000	5,493,036
2009-07-21	51.460	53.660	51.460	53.330	19.260	11,018,318
2009-07-20	51.700	52.060	51.010	52.050	18.798	5,120,384
2009-07-17	51.800	52.090	50.660	51.420	18.570	4,387,699
2009-07-16	51.530	52.080	50.890	51.930	18.754	4,285,353
2009-07-15	50.590	51.730	50.350	51.660	18.657	7,746,190
2009-07-14	49.700	50.190	49.160	50.080	18.086	5,076,782
2009-07-13	48.560	49.770	48.250	49.530	17.888	5,620,197
2009-07-10	48.260	48.800	47.300	48.340	17.458	5,528,366
2009-07-09	48.890	49.170	47.890	48.440	17.494	4,719,412
2009-07-08	48.570	48.890	47.760	48.210	17.411	6,571,174
2009-07-07	48.990	49.160	47.560	47.750	17.245	6,632,582
2009-07-06	48.990	49.300	47.930	48.980	17.689	6,431,675
2009-07-02	51.000	51.000	48.940	49.370	17.830	10,503,924
2009-07-01	51.570	52.160	51.220	51.560	18.621	5,189,643
2009-06-30	50.570	51.380	50.280	51.210	18.494	10,765,117
2009-06-29	51.000	51.060	50.090	50.480	18.231	7,940,928
2009-06-26	51.070	51.280	50.500	50.700	18.310	9,123,655
2009-06-25	49.860	51.420	49.540	51.000	18.419	13,326,711
2009-06-24	49.430	50.230	49.390	50.150	18.112	5,591,737
2009-06-23	48.990	49.960	48.420	49.460	17.862	6,489,858
2009-06-22	49.420	49.900	48.930	48.990	17.693	4,029,769
2009-06-19	50.820	51.000	49.600	49.940	18.036	6,749,508
2009-06-18	49.390	50.680	49.150	50.460	18.223	5,963,687
2009-06-17	49.060	49.360	48.150	48.430	17.490	4,815,449
2009-06-16	49.260	49.880	48.680	48.930	17.671	4,385,596
2009-06-15	50.410	50.460	48.440	49.190	17.765	4,685,344
2009-06-12	50.040	51.090	49.280	50.580	18.267	4,928,731
2009-06-11	50.140	51.210	50.010	50.130	18.104	8,846,620
2009-06-10	48.420	50.610	48.420	50.330	18.177	9,819,187
2009-06-09	47.700	48.320	47.560	47.880	17.292	3,304,654
2009-06-08	48.390	48.390	46.900	47.450	17.136	3,564,725
2009-06-05	48.660	49.120	47.670	48.460	17.501	4,421,487
2009-06-04	47.280	48.520	47.100	48.270	17.433	5,412,561
2009-06-03	48.150	48.450	46.230	46.850	16.920	5,999,438
2009-06-02	49.050	49.780	48.470	48.550	17.534	6,411,066
2009-06-01	48.580	49.730	48.130	49.270	17.794	7,737,778
2009-05-29	48.250	48.470	47.380	48.010	17.339	6,471,352
2009-05-28	47.550	48.520	47.240	47.890	17.295	6,114,963

← NewerPage 73 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.