Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	52.050	53.620	50.860	53.210	18.841	6,938,498
2008-12-01	55.560	56.000	51.200	51.270	18.154	5,147,864
2008-11-28	54.840	56.220	54.150	56.210	19.903	2,018,039
2008-11-26	53.940	55.410	52.440	55.030	19.486	5,343,443
2008-11-25	54.040	55.160	52.790	53.880	19.078	7,259,836
2008-11-24	50.070	54.640	50.000	53.110	18.806	9,351,200
2008-11-21	46.200	50.940	45.310	50.000	17.704	12,416,673
2008-11-20	48.750	49.960	44.230	45.000	15.934	10,755,723
2008-11-19	51.040	52.460	48.830	49.230	17.432	6,188,288
2008-11-18	51.330	52.460	49.350	51.120	18.101	6,094,915
2008-11-17	50.560	52.960	49.400	51.060	18.080	5,297,597
2008-11-14	54.310	54.600	50.110	50.570	17.906	9,244,367
2008-11-13	50.790	55.620	48.750	55.580	19.680	8,178,567
2008-11-12	51.360	51.550	49.570	50.570	17.906	5,524,861
2008-11-11	49.780	53.600	49.550	52.490	18.393	6,336,619
2008-11-10	54.600	54.940	48.400	50.490	17.692	9,482,427
2008-11-07	51.030	54.480	50.590	53.820	18.859	6,096,176
2008-11-06	53.830	54.770	50.050	50.600	17.731	9,188,287
2008-11-05	56.670	56.670	53.490	53.830	18.862	7,061,594
2008-11-04	54.320	57.510	54.160	57.370	20.103	6,662,725
2008-11-03	54.100	54.230	52.040	53.050	18.589	5,292,270
2008-10-31	54.560	55.910	53.360	54.240	19.006	6,520,281
2008-10-30	53.750	54.990	51.940	54.610	19.136	5,978,408
2008-10-29	54.280	54.720	49.940	51.860	18.172	10,060,752
2008-10-28	48.010	54.790	46.930	54.600	19.132	10,700,344
2008-10-27	48.010	51.170	46.870	47.130	16.515	9,315,028
2008-10-24	46.350	50.050	45.430	48.550	17.012	8,323,674
2008-10-23	50.130	51.900	46.350	49.880	17.478	11,440,180
2008-10-22	52.940	52.940	47.550	50.310	17.629	9,377,277
2008-10-21	54.100	55.160	52.300	53.370	18.701	7,385,035
2008-10-20	53.550	54.750	51.020	54.590	19.129	12,333,254
2008-10-17	49.850	58.300	49.850	54.500	19.097	11,582,202
2008-10-16	50.180	52.520	47.550	51.880	18.179	11,206,466
2008-10-15	54.680	55.380	48.910	50.180	17.583	9,928,824
2008-10-14	57.580	58.550	51.400	55.630	19.493	15,020,187
2008-10-13	48.090	55.830	47.220	55.530	19.458	9,288,951
2008-10-10	46.460	49.450	41.230	47.380	16.602	16,853,021
2008-10-09	51.600	51.990	47.600	48.170	16.879	10,031,310
2008-10-08	52.110	54.820	49.680	51.270	17.965	13,462,284
2008-10-07	57.910	58.090	53.380	53.500	18.747	7,805,775
2008-10-06	59.070	60.190	54.040	56.400	19.763	8,699,971
2008-10-03	60.720	62.980	58.300	60.190	21.091	7,403,682
2008-10-02	62.030	63.840	58.450	59.550	20.867	7,751,518
2008-10-01	61.940	62.870	60.780	62.550	21.918	4,943,031
2008-09-30	62.280	63.350	60.340	62.620	21.943	6,292,877
2008-09-29	66.320	66.800	60.000	61.160	21.431	9,920,131
2008-09-26	68.250	68.720	65.960	67.160	23.533	4,366,389
2008-09-25	66.930	69.200	66.400	68.390	23.964	4,984,250
2008-09-24	67.890	67.890	64.730	66.500	23.302	6,575,520
2008-09-23	68.580	69.050	66.890	67.120	23.519	7,031,310
2008-09-22	68.650	69.360	67.950	68.310	23.936	7,622,814
2008-09-19	64.230	69.000	64.230	67.940	23.807	10,809,280
2008-09-18	62.960	64.860	61.670	63.950	22.409	8,179,408
2008-09-17	64.610	64.780	61.540	62.030	21.736	10,600,802
2008-09-16	66.060	66.550	62.800	65.610	22.990	10,898,587
2008-09-15	66.940	67.910	65.550	66.600	23.337	8,399,102
2008-09-12	66.470	68.760	66.140	68.390	23.964	8,412,421
2008-09-11	64.220	66.850	63.000	66.780	23.400	8,524,581
2008-09-10	62.580	64.860	62.580	64.230	22.507	9,769,136
2008-09-09	66.740	66.960	62.390	62.530	21.911	13,797,643

← NewerPage 76 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.