Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	45.220	45.590	45.050	45.440	25.240	5,300,261
2019-08-20	45.380	45.390	44.900	45.210	25.113	8,643,050
2019-08-19	45.200	45.450	44.940	45.280	25.151	5,586,269
2019-08-16	44.820	45.180	44.600	45.130	25.068	7,611,598
2019-08-15	44.420	44.960	44.320	44.650	24.802	7,253,247
2019-08-14	45.070	45.160	44.250	44.480	24.707	7,940,928
2019-08-13	45.280	45.770	44.770	45.520	25.083	9,366,622
2019-08-12	45.210	45.480	44.830	45.200	24.907	8,667,024
2019-08-09	45.610	45.790	45.130	45.200	24.907	7,937,703
2019-08-08	44.980	45.460	44.730	45.420	25.028	7,232,217
2019-08-07	45.130	45.360	44.330	45.010	24.802	7,087,951
2019-08-06	44.540	45.380	44.220	45.210	24.912	10,601,363
2019-08-05	44.810	45.310	44.310	44.420	24.477	13,983,408
2019-08-02	44.570	45.460	44.500	44.750	24.659	11,046,218
2019-08-01	44.040	45.150	43.690	44.400	24.466	11,062,341
2019-07-31	46.040	46.080	44.900	45.060	24.830	9,783,717
2019-07-30	46.060	46.440	45.870	46.050	25.375	5,889,101
2019-07-29	45.900	46.210	45.460	46.050	25.375	9,639,171
2019-07-26	46.240	46.480	45.810	45.820	25.248	7,747,312
2019-07-25	45.500	46.270	45.200	46.130	25.419	12,541,871
2019-07-24	46.150	46.300	45.110	45.480	25.061	14,517,149
2019-07-23	47.200	47.260	46.230	46.360	25.546	10,854,424
2019-07-22	47.690	47.780	47.070	47.280	26.053	7,471,118
2019-07-19	48.620	48.720	47.530	47.570	26.213	9,571,454
2019-07-18	48.720	48.860	48.310	48.760	26.869	6,577,343
2019-07-17	48.650	48.860	48.440	48.600	26.780	5,584,727
2019-07-16	48.810	49.070	48.070	48.400	26.670	8,050,284
2019-07-15	49.010	49.210	48.680	48.880	26.935	6,934,152
2019-07-12	49.620	49.710	49.020	49.060	27.034	5,582,343
2019-07-11	49.420	49.570	49.000	49.540	27.298	6,140,620
2019-07-10	49.190	49.800	48.980	49.370	27.205	8,586,549
2019-07-09	48.770	49.080	48.420	48.980	26.990	7,991,400
2019-07-08	49.150	49.260	48.580	48.770	26.874	9,466,024
2019-07-05	48.700	49.260	48.190	49.200	27.111	6,425,927
2019-07-03	48.880	49.210	48.710	49.030	27.017	4,992,242
2019-07-02	48.160	48.840	48.120	48.830	26.907	10,241,750
2019-07-01	47.970	48.140	47.500	48.050	26.477	6,164,594
2019-06-28	47.590	48.060	47.500	47.940	26.417	9,433,217
2019-06-27	47.980	48.070	47.380	47.560	26.207	8,728,992
2019-06-26	48.860	48.990	47.760	47.790	26.334	8,680,062
2019-06-25	50.020	50.100	49.000	49.040	27.023	7,929,712
2019-06-24	50.240	50.570	49.890	50.160	27.640	7,206,981
2019-06-21	50.170	50.460	49.800	50.400	27.772	11,489,110
2019-06-20	50.120	50.470	49.670	50.240	27.684	6,845,405
2019-06-19	49.660	50.180	49.320	50.000	27.552	9,345,171
2019-06-18	50.610	50.690	49.520	49.900	27.497	7,639,919
2019-06-17	50.770	50.860	50.240	50.450	27.800	5,606,738
2019-06-14	50.180	50.950	50.070	50.800	27.993	5,763,201
2019-06-13	50.530	50.670	49.820	50.170	27.645	5,301,943
2019-06-12	49.390	50.490	49.110	50.450	27.800	7,257,313
2019-06-11	49.440	49.690	48.920	49.210	27.116	5,856,855
2019-06-10	49.960	49.960	49.250	49.570	27.315	5,242,218
2019-06-07	50.770	51.180	49.950	49.950	27.524	8,104,401
2019-06-06	49.730	50.360	49.620	50.230	27.679	6,501,635
2019-06-05	48.910	49.970	48.800	49.720	27.397	6,378,679
2019-06-04	48.510	48.780	47.700	48.710	26.841	4,770,866
2019-06-03	48.310	48.610	47.990	48.520	26.736	5,241,237
2019-05-31	48.040	48.290	47.680	48.080	26.494	7,204,037
2019-05-30	48.350	48.500	47.960	48.040	26.472	4,585,942
2019-05-29	48.930	48.960	48.140	48.250	26.587	5,080,147

← NewerPage 31 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.