Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	44.120	44.660	44.020	44.630	24.994	6,724,413
2019-11-13	44.400	44.790	44.320	44.500	24.718	6,312,645
2019-11-12	44.020	44.530	43.960	44.320	24.618	6,274,090
2019-11-11	44.670	44.710	43.920	44.020	24.452	5,126,273
2019-11-08	44.570	44.870	44.360	44.710	24.835	5,820,683
2019-11-07	44.610	44.790	44.350	44.700	24.829	6,733,385
2019-11-06	44.820	45.130	44.640	44.820	24.896	8,759,696
2019-11-05	44.480	44.990	44.310	44.780	24.874	9,763,528
2019-11-04	45.450	45.530	44.280	44.500	24.718	9,351,200
2019-11-01	45.440	45.920	45.240	45.340	25.185	7,900,691
2019-10-31	46.500	46.680	45.130	45.490	25.268	11,574,772
2019-10-30	45.820	46.670	45.740	46.660	25.918	10,608,093
2019-10-29	45.580	45.970	45.370	45.860	25.474	7,619,870
2019-10-28	45.830	45.890	45.440	45.600	25.329	8,927,235
2019-10-25	46.120	46.240	45.610	45.890	25.490	8,948,125
2019-10-24	45.560	46.260	45.560	46.180	25.651	9,646,040
2019-10-23	45.510	45.790	45.160	45.650	25.357	12,215,065
2019-10-22	44.970	45.270	44.590	45.250	25.135	11,969,014
2019-10-21	44.780	44.880	44.450	44.710	24.835	10,353,349
2019-10-18	44.000	44.770	43.920	44.670	24.813	28,476,162
2019-10-17	44.300	44.380	43.420	44.060	24.474	27,450,599
2019-10-16	46.750	46.750	44.740	44.910	24.946	16,234,179
2019-10-15	47.130	47.370	46.930	47.060	26.140	4,764,136
2019-10-14	47.610	47.660	46.900	47.110	26.168	3,741,097
2019-10-11	47.550	47.940	47.440	47.510	26.390	6,187,026
2019-10-10	47.680	47.730	47.090	47.420	26.340	6,922,095
2019-10-09	47.750	48.110	47.600	47.910	26.612	4,273,436
2019-10-08	48.170	48.450	47.750	47.770	26.535	6,145,527
2019-10-07	48.230	48.580	47.980	48.460	26.918	6,570,753
2019-10-04	47.950	48.490	47.660	48.450	26.912	4,701,467
2019-10-03	47.740	47.780	47.350	47.720	26.507	6,782,596
2019-10-02	48.050	48.110	47.530	47.620	26.451	5,987,942
2019-10-01	48.240	48.350	47.810	47.980	26.651	6,557,434
2019-09-30	48.590	48.800	48.220	48.310	26.835	5,462,192
2019-09-27	49.230	49.230	48.280	48.580	26.985	6,509,065
2019-09-26	49.050	49.320	48.770	49.180	27.318	5,377,792
2019-09-25	48.790	49.050	48.480	49.010	27.223	6,336,339
2019-09-24	48.540	49.020	48.470	48.800	27.107	6,900,504
2019-09-23	48.280	48.420	48.070	48.310	26.835	6,648,845
2019-09-20	48.020	48.590	47.960	48.450	26.912	14,513,504
2019-09-19	48.080	48.080	47.620	47.800	26.551	5,117,861
2019-09-18	47.520	48.020	47.480	47.940	26.629	5,081,549
2019-09-17	47.290	47.650	47.070	47.290	26.268	7,875,455
2019-09-16	47.270	47.400	46.970	47.380	26.318	5,920,786
2019-09-13	47.600	47.880	46.640	47.270	26.257	11,474,108
2019-09-12	49.000	49.090	47.870	47.880	26.596	10,654,779
2019-09-11	48.260	48.760	47.950	48.730	27.068	5,083,512
2019-09-10	47.930	48.470	47.850	48.350	26.857	8,463,874
2019-09-09	47.920	48.250	47.780	48.030	26.679	7,005,233
2019-09-06	48.570	48.770	47.960	48.120	26.729	6,747,405
2019-09-05	47.790	48.280	47.650	48.120	26.729	12,926,440
2019-09-04	48.190	48.240	47.650	48.000	26.662	7,184,549
2019-09-03	47.080	47.950	46.970	47.920	26.618	7,998,550
2019-08-30	46.970	47.470	46.760	47.260	26.251	7,675,109
2019-08-29	46.680	46.780	46.320	46.750	25.968	5,040,611
2019-08-28	46.170	46.520	46.030	46.430	25.790	7,443,498
2019-08-27	46.600	47.000	46.210	46.240	25.685	13,647,629
2019-08-26	45.030	45.690	44.890	45.680	25.374	5,579,119
2019-08-23	45.340	45.630	44.700	44.880	24.929	9,783,156
2019-08-22	45.440	45.690	45.210	45.520	25.285	5,146,041

← NewerPage 30 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.