Exelon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-18 | 80.750 | 81.500 | 79.390 | 81.110 | 28.062 | 6,296,382 |
| 2008-03-17 | 78.010 | 80.630 | 77.520 | 79.390 | 27.467 | 7,497,195 |
| 2008-03-14 | 80.950 | 81.000 | 78.160 | 79.750 | 27.592 | 6,764,930 |
| 2008-03-13 | 78.500 | 80.980 | 78.010 | 80.660 | 27.907 | 5,187,540 |
| 2008-03-12 | 80.810 | 81.420 | 79.410 | 79.440 | 27.484 | 4,570,520 |
| 2008-03-11 | 78.100 | 81.000 | 78.100 | 80.790 | 27.952 | 7,545,284 |
| 2008-03-10 | 78.220 | 78.430 | 76.840 | 77.220 | 26.716 | 5,546,733 |
| 2008-03-07 | 77.210 | 78.400 | 76.450 | 77.990 | 26.983 | 5,045,377 |
| 2008-03-06 | 79.370 | 80.000 | 77.880 | 77.980 | 26.979 | 4,062,155 |
| 2008-03-05 | 79.620 | 80.440 | 78.350 | 79.440 | 27.484 | 5,058,136 |
| 2008-03-04 | 77.230 | 80.250 | 76.910 | 79.450 | 27.488 | 8,247,265 |
| 2008-03-03 | 75.820 | 77.850 | 74.900 | 77.550 | 26.831 | 6,003,084 |
| 2008-02-29 | 76.580 | 77.080 | 74.390 | 74.850 | 25.896 | 5,110,570 |
| 2008-02-28 | 77.550 | 77.830 | 76.510 | 77.400 | 26.779 | 4,418,403 |
| 2008-02-27 | 79.140 | 79.940 | 77.600 | 77.910 | 26.955 | 3,953,500 |
| 2008-02-26 | 77.760 | 79.570 | 77.110 | 79.460 | 27.491 | 4,740,302 |
| 2008-02-25 | 78.570 | 79.020 | 77.660 | 78.270 | 27.080 | 4,070,567 |
| 2008-02-22 | 77.420 | 78.840 | 76.630 | 78.680 | 27.222 | 3,460,557 |
| 2008-02-21 | 78.500 | 79.000 | 76.950 | 77.320 | 26.751 | 3,616,319 |
| 2008-02-20 | 77.970 | 78.670 | 77.050 | 78.360 | 27.111 | 3,307,598 |
| 2008-02-19 | 79.400 | 79.840 | 78.000 | 78.500 | 27.159 | 2,672,773 |
| 2008-02-15 | 77.910 | 78.820 | 77.410 | 78.650 | 27.211 | 3,354,986 |
| 2008-02-14 | 78.890 | 79.840 | 77.600 | 78.140 | 27.035 | 4,110,944 |
| 2008-02-13 | 80.030 | 80.070 | 78.100 | 78.740 | 27.242 | 4,328,955 |
| 2008-02-12 | 79.210 | 80.570 | 78.520 | 79.610 | 27.370 | 5,638,984 |
| 2008-02-11 | 76.000 | 78.780 | 75.940 | 78.600 | 27.023 | 6,317,132 |
| 2008-02-08 | 75.700 | 76.620 | 75.020 | 75.870 | 26.084 | 4,150,060 |
| 2008-02-07 | 75.030 | 76.680 | 74.910 | 75.970 | 26.119 | 6,533,040 |
| 2008-02-06 | 75.900 | 77.090 | 75.410 | 75.870 | 26.084 | 4,851,060 |
| 2008-02-05 | 77.720 | 77.990 | 75.330 | 75.530 | 25.968 | 5,108,327 |
| 2008-02-04 | 77.390 | 79.830 | 77.390 | 78.950 | 27.143 | 5,819,562 |
| 2008-02-01 | 76.360 | 78.160 | 75.920 | 77.420 | 26.617 | 6,767,454 |
| 2008-01-31 | 72.030 | 76.620 | 71.960 | 76.100 | 26.164 | 10,871,529 |
| 2008-01-30 | 73.020 | 74.700 | 72.740 | 73.040 | 25.112 | 7,181,885 |
| 2008-01-29 | 73.780 | 74.390 | 73.000 | 73.230 | 25.177 | 8,054,350 |
| 2008-01-28 | 73.100 | 74.170 | 72.600 | 73.290 | 25.197 | 7,235,582 |
| 2008-01-25 | 75.920 | 76.020 | 72.910 | 73.100 | 25.132 | 7,730,488 |
| 2008-01-24 | 77.990 | 77.990 | 74.350 | 75.050 | 25.803 | 12,458,172 |
| 2008-01-23 | 70.500 | 78.610 | 70.000 | 78.250 | 26.903 | 10,496,494 |
| 2008-01-22 | 72.140 | 75.380 | 70.010 | 73.130 | 25.142 | 11,930,039 |
| 2008-01-18 | 77.490 | 78.450 | 74.750 | 75.860 | 26.081 | 11,439,479 |
| 2008-01-17 | 81.040 | 82.660 | 77.570 | 77.570 | 26.669 | 10,692,633 |
| 2008-01-16 | 84.390 | 85.170 | 80.970 | 81.300 | 27.951 | 9,895,596 |
| 2008-01-15 | 83.980 | 86.250 | 83.910 | 84.610 | 29.089 | 8,063,463 |
| 2008-01-14 | 84.620 | 85.160 | 83.560 | 84.860 | 29.175 | 3,848,069 |
| 2008-01-11 | 84.580 | 85.810 | 83.480 | 84.080 | 28.907 | 5,630,011 |
| 2008-01-10 | 86.040 | 86.430 | 84.070 | 85.190 | 29.289 | 6,105,289 |
| 2008-01-09 | 85.270 | 86.750 | 83.520 | 86.520 | 29.746 | 7,222,263 |
| 2008-01-08 | 84.080 | 87.250 | 84.080 | 85.130 | 29.268 | 7,810,542 |
| 2008-01-07 | 82.700 | 84.260 | 81.510 | 83.820 | 28.818 | 5,302,504 |
| 2008-01-04 | 80.470 | 83.420 | 80.010 | 82.030 | 28.202 | 5,722,403 |
| 2008-01-03 | 80.290 | 82.700 | 80.290 | 81.080 | 27.876 | 4,530,283 |
| 2008-01-02 | 81.750 | 82.450 | 79.870 | 80.180 | 27.566 | 5,155,014 |
← NewerPage 79 of 79 · 4,733 trading days
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.
