Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	49.440	49.620	49.010	49.260	27.587	7,402,139
2020-02-11	48.310	49.470	48.310	49.340	27.632	8,674,735
2020-02-10	48.290	48.360	48.060	48.310	27.055	5,926,815
2020-02-07	48.370	48.580	48.150	48.190	26.988	6,773,623
2020-02-06	48.350	48.570	48.200	48.260	27.027	5,835,825
2020-02-05	48.010	48.440	47.820	48.330	27.066	7,098,326
2020-02-04	48.110	48.510	47.890	48.090	26.932	8,540,143
2020-02-03	47.680	48.300	47.600	48.200	26.994	8,584,306
2020-01-31	48.000	48.160	47.250	47.590	26.652	9,646,741
2020-01-30	47.620	48.150	47.400	48.060	26.915	7,347,181
2020-01-29	47.660	48.280	47.580	47.810	26.775	9,148,190
2020-01-28	47.260	47.910	47.230	47.730	26.730	7,176,137
2020-01-27	47.760	48.170	47.190	47.270	26.473	7,642,442
2020-01-24	47.850	48.170	47.550	47.730	26.730	6,731,282
2020-01-23	47.670	48.000	47.440	47.950	26.854	8,518,552
2020-01-22	47.570	47.910	47.500	47.660	26.691	12,269,182
2020-01-21	47.440	47.610	47.230	47.580	26.646	7,146,555
2020-01-17	46.960	47.470	46.730	47.390	26.540	10,607,953
2020-01-16	46.650	47.030	46.550	46.740	26.176	8,080,988
2020-01-15	46.050	46.910	46.010	46.550	26.070	8,239,975
2020-01-14	46.090	46.100	45.570	45.810	25.655	8,804,139
2020-01-13	46.230	46.580	46.120	46.190	25.868	9,328,768
2020-01-10	46.300	46.430	46.120	46.260	25.907	8,045,377
2020-01-09	45.920	46.190	45.580	46.150	25.846	7,459,902
2020-01-08	45.680	46.180	45.630	46.010	25.767	8,607,579
2020-01-07	45.530	45.690	45.120	45.680	25.582	9,501,775
2020-01-06	45.540	45.760	45.390	45.640	25.560	7,783,203
2020-01-03	45.330	45.770	45.320	45.570	25.521	7,550,611
2020-01-02	45.780	45.780	45.250	45.430	25.442	7,026,544
2019-12-31	45.390	45.640	45.180	45.590	25.532	5,174,922
2019-12-30	45.400	45.710	45.240	45.380	25.414	5,076,642
2019-12-27	45.400	45.530	45.150	45.410	25.431	4,897,887
2019-12-26	45.190	45.520	45.140	45.320	25.381	4,811,664
2019-12-24	45.280	45.440	45.090	45.320	25.381	2,749,042
2019-12-23	45.450	45.590	44.840	45.200	25.314	9,336,899
2019-12-20	45.350	45.730	44.980	45.450	25.454	16,771,705
2019-12-19	45.260	45.400	44.400	44.980	25.190	12,812,457
2019-12-18	45.150	45.400	44.470	45.370	25.409	9,037,292
2019-12-17	44.920	45.090	44.430	44.980	25.190	10,168,426
2019-12-16	43.990	44.760	43.950	44.700	25.033	10,223,104
2019-12-13	44.100	44.130	43.570	43.820	24.541	10,092,718
2019-12-12	44.250	44.540	43.810	44.100	24.698	9,644,498
2019-12-11	44.490	44.630	44.010	44.200	24.754	7,840,685
2019-12-10	45.050	45.150	44.680	44.720	25.045	7,968,407
2019-12-09	44.910	45.040	44.680	44.930	25.162	4,786,007
2019-12-06	44.840	45.300	44.610	44.860	25.123	6,228,806
2019-12-05	44.650	44.890	44.240	44.860	25.123	8,189,222
2019-12-04	44.090	44.670	44.040	44.540	24.944	7,201,093
2019-12-03	44.180	44.310	43.810	44.260	24.787	8,735,161
2019-12-02	44.300	44.420	43.850	43.910	24.591	9,941,582
2019-11-29	44.330	44.620	44.200	44.400	24.865	5,472,707
2019-11-27	44.100	44.330	43.820	44.270	24.793	5,866,248
2019-11-26	44.100	44.250	43.810	44.010	24.647	15,425,785
2019-11-25	44.430	44.600	44.110	44.170	24.737	11,220,767
2019-11-22	44.570	44.590	44.070	44.430	24.882	8,201,700
2019-11-21	45.200	45.360	44.260	44.390	24.860	11,819,701
2019-11-20	45.200	45.440	44.530	45.360	25.403	35,516,305
2019-11-19	45.510	45.840	45.260	45.370	25.409	13,557,620
2019-11-18	45.180	45.600	44.970	45.410	25.431	8,846,059
2019-11-15	44.800	45.040	44.510	45.020	25.213	6,435,460

← NewerPage 29 of 79 · 4,730 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.