Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	48.700	48.830	48.330	48.540	26.552	6,623,328
2019-02-28	48.220	48.790	48.090	48.590	26.580	8,806,242
2019-02-27	48.350	48.790	48.240	48.300	26.421	6,948,172
2019-02-26	48.640	48.750	48.280	48.560	26.563	7,564,912
2019-02-25	48.960	48.970	48.190	48.420	26.487	5,610,664
2019-02-22	48.600	48.910	48.450	48.740	26.662	5,959,481
2019-02-21	47.860	48.620	47.830	48.490	26.525	13,338,067
2019-02-20	48.010	48.340	47.800	48.130	26.328	8,156,275
2019-02-19	48.040	48.210	47.710	48.150	26.339	6,781,194
2019-02-15	48.180	48.260	47.930	48.260	26.201	8,591,877
2019-02-14	47.850	48.080	47.530	47.860	25.983	5,434,432
2019-02-13	47.800	48.020	47.770	47.900	26.005	6,134,591
2019-02-12	47.910	48.110	47.490	47.920	26.016	6,463,220
2019-02-11	47.660	48.070	47.590	47.800	25.951	7,935,180
2019-02-08	46.160	47.810	46.030	47.720	25.907	12,337,039
2019-02-07	47.360	48.170	47.170	48.130	26.130	9,999,905
2019-02-06	47.120	47.540	46.990	47.320	25.690	7,175,716
2019-02-05	47.260	47.500	47.030	47.290	25.674	7,111,365
2019-02-04	47.210	47.340	46.800	47.340	25.701	8,991,867
2019-02-01	47.670	47.770	47.120	47.460	25.766	6,813,440
2019-01-31	46.600	47.930	46.460	47.760	25.929	11,248,667
2019-01-30	46.120	46.900	46.110	46.650	25.327	5,308,673
2019-01-29	46.300	46.510	46.040	46.200	25.082	7,206,420
2019-01-28	46.470	46.570	45.810	46.150	25.055	4,984,951
2019-01-25	46.780	47.030	46.240	46.430	25.207	9,430,413
2019-01-24	47.000	47.060	46.500	46.960	25.495	6,222,497
2019-01-23	46.300	46.890	46.260	46.870	25.446	6,477,240
2019-01-22	46.020	46.600	45.780	46.250	25.109	7,380,969
2019-01-18	46.100	46.390	45.900	46.080	25.017	6,759,603
2019-01-17	45.830	46.090	45.600	46.020	24.985	5,801,476
2019-01-16	45.520	45.830	45.290	45.800	24.865	7,811,383
2019-01-15	44.930	46.000	44.930	45.790	24.860	7,082,483
2019-01-14	45.340	45.450	44.550	45.040	24.452	9,554,490
2019-01-11	45.740	46.040	45.490	45.790	24.860	6,705,345
2019-01-10	45.150	45.840	44.910	45.790	24.860	6,189,129
2019-01-09	45.190	45.460	44.830	45.020	24.442	8,783,530
2019-01-08	44.720	45.430	44.530	45.390	24.643	6,458,593
2019-01-07	44.320	44.970	44.180	44.700	24.268	10,576,968
2019-01-04	43.590	44.630	43.510	44.620	24.225	7,767,921
2019-01-03	44.180	44.570	43.880	44.120	23.953	6,607,906
2019-01-02	44.780	45.000	43.850	44.070	23.926	7,574,585
2018-12-31	44.780	45.100	44.450	45.100	24.485	6,006,028
2018-12-28	44.880	45.300	44.610	44.740	24.290	6,978,455
2018-12-27	44.250	44.800	43.500	44.780	24.311	8,850,265
2018-12-26	43.850	44.520	43.100	44.480	24.148	7,592,110
2018-12-24	45.880	46.230	43.650	43.830	23.796	5,799,373
2018-12-21	45.800	47.020	45.680	45.890	24.914	16,933,636
2018-12-20	45.820	46.530	45.250	45.810	24.871	11,574,632
2018-12-19	45.880	46.480	45.480	45.720	24.822	10,494,250
2018-12-18	45.870	46.480	45.590	45.800	24.865	9,871,622
2018-12-17	47.090	47.230	45.470	45.610	24.762	10,030,609
2018-12-14	46.980	47.210	46.770	47.060	25.549	7,477,427
2018-12-13	46.880	47.270	46.790	46.950	25.489	6,210,720
2018-12-12	47.010	47.350	46.820	46.890	25.457	9,518,879
2018-12-11	47.080	47.170	46.660	46.890	25.457	7,281,427
2018-12-10	46.800	47.150	46.000	47.000	25.517	7,104,775
2018-12-07	46.870	47.300	46.280	46.960	25.495	6,467,286
2018-12-06	46.950	47.400	46.090	46.900	25.462	10,213,430
2018-12-04	46.710	47.370	46.520	46.950	25.489	12,366,481
2018-12-03	46.350	46.490	46.020	46.480	25.234	7,957,472

← NewerPage 33 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.