Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	46.240	47.510	46.170	46.480	16.614	7,601,223
2009-02-27	47.070	48.140	46.000	47.220	16.878	7,417,561
2009-02-26	49.150	49.900	47.690	47.880	17.114	5,492,475
2009-02-25	48.520	49.550	47.780	48.690	17.404	6,437,704
2009-02-24	46.670	49.170	46.180	48.700	17.407	7,268,248
2009-02-23	47.480	48.870	46.130	46.320	16.557	6,573,978
2009-02-20	49.020	49.360	46.550	47.940	17.136	7,727,123
2009-02-19	49.560	50.220	49.140	49.680	17.758	5,480,979
2009-02-18	50.250	50.390	48.630	49.110	17.554	5,305,168
2009-02-17	52.520	52.650	50.040	50.420	18.022	6,723,712
2009-02-13	53.490	54.490	53.390	53.690	19.191	4,332,460
2009-02-12	55.510	55.600	52.380	53.800	19.230	5,958,640
2009-02-11	56.220	56.740	54.860	55.680	19.902	4,410,412
2009-02-10	57.000	57.790	55.500	56.000	19.829	6,097,438
2009-02-09	57.690	58.660	56.780	57.430	20.335	3,721,469
2009-02-06	56.910	58.520	56.530	57.810	20.470	5,259,323
2009-02-05	56.820	58.240	56.000	57.110	20.222	8,431,628
2009-02-04	57.160	58.330	56.770	57.680	20.424	5,206,888
2009-02-03	55.310	57.070	55.000	56.770	20.102	4,733,993
2009-02-02	53.610	55.700	53.230	55.300	19.581	6,028,320
2009-01-30	57.970	57.970	53.830	54.220	19.199	7,066,080
2009-01-29	56.860	58.240	56.070	56.380	19.964	4,818,674
2009-01-28	56.290	57.730	55.150	57.240	20.268	5,174,221
2009-01-27	56.970	57.240	55.220	55.440	19.631	6,615,057
2009-01-26	54.800	57.240	54.440	56.510	20.010	5,698,709
2009-01-23	53.010	54.920	52.010	54.650	19.351	5,169,875
2009-01-22	52.620	54.660	52.100	53.880	19.078	5,545,611
2009-01-21	52.610	53.480	50.760	53.150	18.820	6,919,571
2009-01-20	54.590	56.990	52.480	52.650	18.643	5,862,884
2009-01-16	54.120	55.550	53.420	54.800	19.404	4,953,406
2009-01-15	52.580	53.380	51.700	53.040	18.781	5,545,891
2009-01-14	52.600	52.990	50.590	52.750	18.678	5,848,723
2009-01-13	54.450	55.190	52.800	53.250	18.855	6,091,129
2009-01-12	54.320	55.990	54.150	54.600	19.333	4,055,005
2009-01-09	56.170	56.170	53.910	54.170	19.181	3,932,189
2009-01-08	55.190	55.540	54.270	55.350	19.599	6,768,996
2009-01-07	56.640	57.040	54.920	55.220	19.553	4,688,288
2009-01-06	57.700	58.980	56.920	57.420	20.332	5,152,070
2009-01-05	57.000	57.750	56.530	57.340	20.304	3,716,562
2009-01-02	55.750	57.550	54.910	57.170	20.243	3,673,520
2008-12-31	54.380	55.900	53.580	55.610	19.691	5,422,095
2008-12-30	52.820	54.590	52.820	54.450	19.280	4,411,533
2008-12-29	52.650	52.840	51.400	52.570	18.615	2,861,202
2008-12-26	52.770	53.400	52.370	52.690	18.657	1,633,190
2008-12-24	51.670	52.520	51.270	52.490	18.586	833,629
2008-12-23	51.660	52.350	50.820	51.630	18.282	4,678,334
2008-12-22	52.690	53.470	50.500	51.410	18.204	4,494,391
2008-12-19	53.390	54.440	52.000	52.710	18.664	6,627,114
2008-12-18	53.760	54.590	52.130	52.580	18.618	6,192,914
2008-12-17	55.160	55.160	53.100	53.100	18.802	4,393,588
2008-12-16	53.490	55.860	53.000	55.720	19.730	6,315,029
2008-12-15	54.730	55.850	52.730	53.540	18.958	4,497,756
2008-12-12	52.990	55.100	52.400	54.710	19.372	4,308,346
2008-12-11	55.250	56.260	54.000	54.540	19.312	5,518,132
2008-12-10	54.140	56.270	53.560	55.820	19.765	5,357,883
2008-12-09	54.530	55.000	52.400	53.060	18.788	4,821,338
2008-12-08	54.320	56.140	53.290	55.000	19.475	6,671,838
2008-12-05	50.910	53.530	48.760	53.030	18.777	7,306,102
2008-12-04	54.660	55.610	50.820	51.570	18.260	5,999,999
2008-12-03	52.120	55.370	51.540	55.110	19.514	6,429,011

← NewerPage 75 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.