Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	49.580	49.620	48.670	48.780	26.880	6,027,899
2019-05-24	49.670	50.010	49.520	49.560	27.309	5,883,633
2019-05-23	49.290	49.730	49.200	49.660	27.364	5,125,852
2019-05-22	49.020	49.380	48.810	49.270	27.150	6,584,633
2019-05-21	48.980	49.350	48.790	48.930	26.962	5,427,422
2019-05-20	49.100	49.330	48.800	48.930	26.962	6,363,117
2019-05-17	48.520	49.190	48.520	48.980	26.990	5,783,390
2019-05-16	48.810	49.160	48.640	48.910	26.951	6,427,609
2019-05-15	49.010	49.210	48.740	48.770	26.874	6,331,993
2019-05-14	49.380	49.560	48.910	48.970	26.984	6,916,627
2019-05-13	49.210	49.910	49.140	49.820	27.253	5,779,324
2019-05-10	48.780	49.420	48.490	49.330	26.984	5,695,345
2019-05-09	48.680	48.930	48.330	48.760	26.673	6,234,694
2019-05-08	48.950	49.160	48.430	48.580	26.574	7,786,287
2019-05-07	49.320	49.510	48.890	49.080	26.848	6,526,590
2019-05-06	49.930	50.040	49.250	49.390	27.017	7,364,285
2019-05-03	49.750	50.050	49.590	49.880	27.285	6,444,994
2019-05-02	50.670	50.720	49.230	49.730	27.203	6,599,915
2019-05-01	50.760	50.820	50.280	50.290	27.510	7,704,691
2019-04-30	50.210	51.000	49.970	50.950	27.871	10,656,602
2019-04-29	50.370	50.450	49.680	50.080	27.395	7,426,815
2019-04-26	50.630	51.030	50.460	50.470	27.608	6,970,464
2019-04-25	49.880	50.670	49.800	50.390	27.564	5,867,510
2019-04-24	49.790	50.340	49.730	50.070	27.389	9,819,328
2019-04-23	49.520	49.970	49.310	49.740	27.209	9,215,346
2019-04-22	49.490	49.740	49.310	49.480	27.067	8,559,350
2019-04-18	49.000	49.620	48.820	49.400	27.023	12,187,165
2019-04-17	49.290	49.320	48.790	48.890	26.744	7,268,529
2019-04-16	50.080	50.200	49.100	49.200	26.913	5,162,444
2019-04-15	49.810	50.290	49.710	50.190	27.455	7,059,911
2019-04-12	49.650	49.830	49.200	49.700	27.187	9,170,762
2019-04-11	49.480	49.800	49.380	49.780	27.231	5,014,253
2019-04-10	49.950	50.260	49.520	49.560	27.110	6,293,858
2019-04-09	49.540	49.840	49.350	49.520	27.088	7,384,614
2019-04-08	49.870	49.990	49.440	49.620	27.143	8,931,862
2019-04-05	49.710	49.960	49.520	49.900	27.296	7,053,322
2019-04-04	50.060	50.100	49.490	49.640	27.154	5,588,933
2019-04-03	50.250	50.290	49.810	49.940	27.318	6,050,892
2019-04-02	50.320	50.350	49.900	50.290	27.510	8,945,882
2019-04-01	50.340	50.350	49.440	49.840	27.263	5,906,626
2019-03-29	49.710	50.150	49.590	50.130	27.422	7,980,464
2019-03-28	50.580	50.640	49.600	49.760	27.220	7,575,567
2019-03-27	50.710	50.850	50.210	50.530	27.641	7,215,253
2019-03-26	50.560	50.750	50.320	50.680	27.723	5,859,659
2019-03-25	50.310	50.490	50.060	50.380	27.559	8,260,724
2019-03-22	49.720	50.470	49.630	50.280	27.504	10,215,813
2019-03-21	49.100	49.750	48.980	49.660	27.165	11,997,615
2019-03-20	49.230	49.580	48.900	49.100	26.859	6,696,513
2019-03-19	49.630	49.660	48.840	49.080	26.848	9,156,041
2019-03-18	50.010	50.090	49.470	49.670	27.171	7,827,226
2019-03-15	49.550	50.200	49.430	50.000	27.351	16,841,805
2019-03-14	49.630	49.990	49.420	49.620	27.143	5,745,256
2019-03-13	49.430	49.700	49.350	49.630	27.149	6,524,768
2019-03-12	49.180	49.560	49.140	49.460	27.056	6,786,381
2019-03-11	48.790	49.140	48.690	49.080	26.848	6,314,888
2019-03-08	48.600	48.820	48.310	48.780	26.684	4,774,371
2019-03-07	48.610	48.950	48.480	48.550	26.558	5,800,635
2019-03-06	48.450	48.600	48.160	48.430	26.492	4,967,146
2019-03-05	48.360	48.560	48.260	48.420	26.487	6,144,125
2019-03-04	48.660	48.810	48.100	48.450	26.503	5,228,899

← NewerPage 32 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.