Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	47.800	48.250	46.930	47.140	17.025	5,739,788
2009-05-26	46.740	48.040	45.700	47.870	17.288	5,473,268
2009-05-22	45.940	47.280	45.900	46.640	16.844	4,281,007
2009-05-21	45.850	46.010	45.300	45.920	16.584	4,928,731
2009-05-20	47.580	47.580	46.230	46.370	16.746	5,351,154
2009-05-19	45.900	47.520	45.790	47.130	17.021	6,156,603
2009-05-18	47.210	47.700	45.530	46.070	16.638	7,560,005
2009-05-15	48.580	48.600	46.150	47.220	17.053	7,604,448
2009-05-14	49.340	49.830	48.400	48.910	17.664	4,982,287
2009-05-13	49.950	50.110	48.840	49.210	17.772	8,372,884
2009-05-12	50.500	51.460	50.030	51.160	18.287	5,158,519
2009-05-11	49.630	50.780	49.510	50.260	17.965	4,622,955
2009-05-08	48.680	51.370	48.580	50.150	17.926	9,495,045
2009-05-07	47.620	48.240	46.770	48.210	17.232	7,808,299
2009-05-06	47.970	48.110	46.890	47.200	16.871	5,897,233
2009-05-05	47.360	47.770	47.030	47.460	16.964	4,042,527
2009-05-04	47.370	47.760	46.660	47.640	17.028	6,290,634
2009-05-01	46.240	47.080	45.960	46.980	16.793	6,260,771
2009-04-30	46.460	46.890	45.450	46.130	16.489	6,730,301
2009-04-29	45.580	46.390	45.510	45.940	16.421	4,726,282
2009-04-28	45.660	46.050	44.960	45.150	16.138	4,640,059
2009-04-27	44.750	46.360	44.240	46.000	16.442	5,484,203
2009-04-24	46.330	46.420	44.420	44.720	15.985	6,278,296
2009-04-23	45.330	46.170	44.650	45.780	16.364	4,756,706
2009-04-22	45.690	46.270	45.280	45.520	16.271	4,976,679
2009-04-21	45.560	46.170	45.330	45.990	16.439	4,620,712
2009-04-20	45.500	46.070	45.200	45.700	16.335	5,542,947
2009-04-17	45.980	46.520	45.260	46.140	16.492	6,875,128
2009-04-16	47.340	47.340	45.250	45.720	16.342	7,688,428
2009-04-15	46.460	48.170	45.290	46.950	16.782	5,421,113
2009-04-14	47.090	47.190	46.300	46.500	16.621	4,510,655
2009-04-13	47.740	47.740	46.610	47.100	16.836	4,043,929
2009-04-09	48.820	49.550	47.010	47.810	17.089	4,079,119
2009-04-08	47.310	47.970	46.800	47.870	17.111	3,769,277
2009-04-07	46.850	47.750	46.490	47.280	16.900	3,524,628
2009-04-06	48.230	48.900	47.380	47.710	17.054	5,753,247
2009-04-03	46.770	48.830	46.750	48.600	17.372	6,452,144
2009-04-02	46.120	47.800	45.520	46.880	16.757	6,910,178
2009-04-01	44.890	45.860	44.550	45.280	16.185	4,277,782
2009-03-31	45.030	46.110	44.790	45.390	16.224	5,448,873
2009-03-30	44.710	45.330	43.010	44.730	15.988	4,998,831
2009-03-27	45.380	46.060	44.370	45.740	16.349	4,487,381
2009-03-26	45.000	46.030	44.440	45.890	16.403	5,596,644
2009-03-25	45.120	45.800	44.000	44.600	15.942	6,230,768
2009-03-24	45.040	46.000	44.590	44.610	15.945	5,459,388
2009-03-23	44.640	45.770	44.030	45.690	16.332	5,820,123
2009-03-20	44.860	45.070	43.570	43.760	15.642	7,666,977
2009-03-19	44.980	45.100	43.500	44.810	16.017	7,125,244
2009-03-18	43.900	44.920	42.530	44.570	15.931	7,972,193
2009-03-17	43.350	44.140	42.750	44.100	15.763	6,455,649
2009-03-16	42.110	44.140	41.530	43.220	15.449	8,654,546
2009-03-13	41.830	42.240	41.160	42.020	15.020	7,593,793
2009-03-12	40.050	41.500	39.590	41.380	14.791	12,518,318
2009-03-11	42.010	42.540	38.410	40.150	14.351	18,046,684
2009-03-10	44.790	46.000	42.260	42.570	15.216	14,990,745
2009-03-09	44.210	45.010	43.250	43.840	15.670	5,178,848
2009-03-06	44.540	46.000	43.290	44.650	15.960	8,202,822
2009-03-05	45.360	45.360	43.490	44.160	15.785	8,742,872
2009-03-04	44.990	46.470	44.880	45.780	16.364	8,262,547
2009-03-03	46.930	47.540	44.570	44.660	15.963	6,354,425

← NewerPage 74 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.