Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	65.830	66.780	64.900	66.450	23.285	8,045,798
2008-09-05	69.890	69.890	64.880	64.970	22.766	15,726,234
2008-09-04	73.660	73.660	70.190	70.620	24.746	7,407,747
2008-09-03	74.070	74.080	71.190	71.910	25.198	5,886,998
2008-09-02	76.620	77.850	73.740	74.080	25.958	4,265,164
2008-08-29	76.800	77.460	75.740	75.960	26.617	2,966,632
2008-08-28	77.680	78.400	76.820	77.140	27.030	2,857,276
2008-08-27	75.960	77.760	75.960	77.360	27.108	3,856,902
2008-08-26	74.960	76.470	74.710	76.070	26.656	2,691,700
2008-08-25	76.110	76.340	74.500	74.860	26.232	2,515,048
2008-08-22	77.000	77.020	75.790	75.900	26.596	2,836,807
2008-08-21	73.510	77.380	73.500	76.850	26.929	5,623,562
2008-08-20	73.770	74.500	72.650	74.270	26.025	4,059,211
2008-08-19	72.220	74.030	72.220	73.730	25.836	3,878,212
2008-08-18	73.420	74.200	72.910	73.390	25.716	2,950,088
2008-08-15	73.980	73.980	72.890	73.390	25.716	4,792,036
2008-08-14	74.620	74.620	73.320	73.700	25.825	5,732,638
2008-08-13	73.910	75.130	72.380	74.880	26.239	5,397,279
2008-08-12	73.620	74.420	73.150	74.090	25.787	5,007,523
2008-08-11	74.720	75.140	73.460	73.900	25.720	4,864,519
2008-08-08	75.430	75.480	73.850	74.490	25.926	5,486,306
2008-08-07	74.280	76.610	73.540	75.090	26.135	7,787,830
2008-08-06	74.490	75.650	73.620	74.890	26.065	6,738,152
2008-08-05	73.770	74.880	72.380	74.560	25.950	7,694,737
2008-08-04	75.530	76.960	73.440	73.450	25.564	8,044,115
2008-08-01	79.040	79.250	75.410	75.440	26.256	7,537,432
2008-07-31	79.760	80.750	78.180	78.620	27.363	6,445,134
2008-07-30	80.070	80.610	78.990	80.080	27.871	5,092,344
2008-07-29	79.160	80.170	78.410	79.870	27.798	4,844,611
2008-07-28	80.380	81.930	79.450	79.450	27.652	6,037,012
2008-07-25	81.390	81.830	80.440	80.670	28.077	4,981,867
2008-07-24	81.500	81.580	77.780	81.230	28.272	10,225,627
2008-07-23	86.630	86.630	79.680	81.630	28.411	7,910,505
2008-07-22	84.550	86.440	83.950	84.580	29.438	5,898,915
2008-07-21	83.870	85.630	82.870	85.170	29.643	5,240,115
2008-07-18	82.950	84.190	81.870	83.420	29.034	7,039,442
2008-07-17	85.140	85.140	81.190	82.200	28.609	8,797,270
2008-07-16	87.500	87.540	83.650	84.870	29.538	9,022,711
2008-07-15	88.370	89.540	86.560	87.390	30.416	7,184,829
2008-07-14	91.440	91.440	88.280	88.390	30.764	5,535,517
2008-07-11	90.770	92.080	89.270	90.550	31.515	5,789,279
2008-07-10	90.050	91.760	89.540	91.640	31.895	4,386,718
2008-07-09	89.430	90.680	88.590	89.860	31.275	4,743,527
2008-07-08	89.900	91.470	88.160	89.040	30.990	6,652,069
2008-07-07	91.020	92.130	89.270	89.910	31.293	6,180,296
2008-07-03	90.520	91.790	89.920	90.460	31.484	3,537,386
2008-07-02	90.520	92.000	90.320	90.540	31.512	4,625,478
2008-07-01	89.430	90.990	88.180	90.350	31.446	4,857,650
2008-06-30	87.300	90.500	86.610	89.960	31.310	7,131,133
2008-06-27	87.350	88.590	86.540	87.000	30.280	6,352,883
2008-06-26	89.410	89.910	87.430	87.430	30.429	4,779,979
2008-06-25	91.080	91.120	89.360	90.160	31.380	5,310,496
2008-06-24	90.460	91.840	90.460	90.920	31.644	4,474,623
2008-06-23	89.920	91.790	89.480	90.920	31.644	3,570,333
2008-06-20	90.410	91.320	88.980	89.570	31.174	6,183,521
2008-06-19	89.690	91.150	89.600	90.450	31.481	4,241,471
2008-06-18	88.840	90.460	88.800	90.100	31.359	5,377,651
2008-06-17	89.420	90.390	88.920	89.230	31.056	2,320,310
2008-06-16	89.330	89.360	87.240	89.120	31.018	3,907,094
2008-06-13	88.400	89.950	87.780	89.750	31.237	3,902,747

← NewerPage 77 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.