Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	87.900	88.240	87.040	87.700	30.523	2,838,629
2008-06-11	88.840	89.280	87.480	87.570	30.478	3,854,799
2008-06-10	88.210	89.170	87.340	88.840	30.920	4,392,466
2008-06-09	87.530	88.860	87.000	88.590	30.833	3,675,483
2008-06-06	88.700	89.990	87.050	87.410	30.422	6,425,787
2008-06-05	87.690	89.850	87.100	89.690	31.216	3,810,636
2008-06-04	86.730	88.480	86.370	87.550	30.471	3,390,457
2008-06-03	87.760	88.000	86.270	86.800	30.210	4,106,879
2008-06-02	87.520	88.100	86.830	87.280	30.377	2,971,960
2008-05-30	89.270	89.640	87.830	88.000	30.628	6,510,748
2008-05-29	88.490	90.200	88.490	89.390	31.112	3,435,601
2008-05-28	89.150	90.000	88.380	88.820	30.913	6,301,710
2008-05-27	89.800	90.650	89.130	90.390	31.460	5,242,078
2008-05-23	89.520	89.990	88.220	88.330	30.743	3,087,484
2008-05-22	89.960	90.380	89.210	90.080	31.352	4,105,757
2008-05-21	88.500	90.620	87.830	89.660	31.206	6,543,274
2008-05-20	88.000	88.970	87.020	88.420	30.774	7,343,536
2008-05-19	85.000	86.670	85.000	86.180	29.994	4,376,203
2008-05-16	84.240	85.400	83.930	85.060	29.605	4,353,911
2008-05-15	84.620	84.620	83.560	84.270	29.330	3,226,983
2008-05-14	83.440	84.980	83.300	84.410	29.378	4,185,110
2008-05-13	84.390	84.750	83.070	83.440	29.041	3,807,411
2008-05-12	82.990	84.670	82.500	84.250	29.149	4,163,379
2008-05-09	83.020	83.310	82.190	82.940	28.695	5,213,197
2008-05-08	84.300	84.640	83.150	83.740	28.972	5,229,320
2008-05-07	85.770	86.690	84.010	84.070	29.086	5,147,163
2008-05-06	85.040	86.160	84.010	86.060	29.775	4,175,997
2008-05-05	86.100	86.100	84.140	84.890	29.370	3,629,357
2008-05-02	87.000	87.430	85.760	86.060	29.775	3,927,563
2008-05-01	85.530	87.230	85.490	86.910	30.069	3,357,229
2008-04-30	84.330	86.300	84.060	85.480	29.574	4,508,832
2008-04-29	84.900	85.530	84.060	84.330	29.176	3,781,895
2008-04-28	86.500	86.780	84.900	85.170	29.467	3,767,875
2008-04-25	85.590	86.600	85.410	86.390	29.889	4,570,520
2008-04-24	85.600	85.980	83.780	85.510	29.585	6,443,872
2008-04-23	86.100	86.520	85.540	86.190	29.820	3,893,214
2008-04-22	85.980	86.230	85.240	85.680	29.643	4,359,239
2008-04-21	86.460	87.050	85.600	86.320	29.865	4,377,324
2008-04-18	87.480	88.040	86.350	87.080	30.128	6,538,227
2008-04-17	86.120	87.600	86.020	87.100	30.135	4,788,952
2008-04-16	84.580	86.420	84.210	86.230	29.834	4,893,541
2008-04-15	83.820	85.140	83.770	84.450	29.218	4,101,831
2008-04-14	82.460	83.640	82.090	83.450	28.872	3,310,963
2008-04-11	81.950	83.060	81.950	82.470	28.533	3,243,527
2008-04-10	82.840	83.710	82.300	82.830	28.657	4,521,730
2008-04-09	82.100	83.290	81.610	82.560	28.564	3,928,684
2008-04-08	82.010	82.900	82.010	82.220	28.446	4,864,099
2008-04-07	83.610	83.670	82.270	82.430	28.519	4,671,604
2008-04-04	83.400	85.080	82.930	83.170	28.775	5,228,479
2008-04-03	83.000	83.780	82.340	83.130	28.761	3,604,542
2008-04-02	83.000	84.190	82.530	83.690	28.955	4,352,789
2008-04-01	82.050	83.190	81.000	82.990	28.713	5,104,261
2008-03-31	79.580	81.530	79.580	81.270	28.118	4,761,753
2008-03-28	81.120	81.950	79.610	79.760	27.595	4,141,648
2008-03-27	79.980	81.770	79.660	80.880	27.983	4,481,633
2008-03-26	78.680	80.250	78.470	79.580	27.533	4,780,259
2008-03-25	79.850	80.560	78.770	78.980	27.325	5,350,873
2008-03-24	80.570	81.170	79.130	79.930	27.654	4,274,137
2008-03-20	79.440	80.870	78.240	80.400	27.817	6,853,116
2008-03-19	81.340	82.460	79.100	79.100	27.367	6,217,029

← NewerPage 78 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.