Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	45.810	46.450	45.630	46.390	25.185	9,631,179
2018-11-29	45.850	45.860	45.070	45.670	24.795	5,860,220
2018-11-28	45.660	45.910	45.180	45.820	24.876	7,196,186
2018-11-27	45.210	45.710	45.070	45.530	24.718	5,647,536
2018-11-26	44.940	45.280	44.660	45.200	24.539	6,078,511
2018-11-23	45.000	45.030	44.530	44.850	24.349	3,583,091
2018-11-21	45.290	45.480	44.770	44.950	24.404	6,227,123
2018-11-20	46.250	46.320	45.290	45.440	24.670	10,198,709
2018-11-19	45.920	46.180	45.800	46.100	25.028	6,539,068
2018-11-16	46.170	46.200	45.580	45.880	24.909	10,946,115
2018-11-15	44.910	45.730	44.560	45.550	24.729	7,495,092
2018-11-14	45.390	45.640	45.040	45.220	24.550	10,060,331
2018-11-13	45.830	46.050	45.490	45.910	24.738	7,580,053
2018-11-12	44.830	46.200	44.780	45.720	24.635	6,432,937
2018-11-09	44.830	45.300	44.610	45.040	24.269	8,239,694
2018-11-08	44.780	44.790	44.190	44.750	24.112	7,819,795
2018-11-07	44.520	44.810	44.140	44.670	24.069	11,857,555
2018-11-06	44.220	44.360	43.690	44.310	23.875	7,245,957
2018-11-05	43.830	44.510	43.560	44.180	23.805	8,939,012
2018-11-02	43.840	44.000	43.020	43.400	23.385	8,565,379
2018-11-01	43.940	44.350	43.320	43.650	23.520	9,433,217
2018-10-31	44.230	44.230	43.530	43.810	23.606	12,666,229
2018-10-30	44.790	44.790	43.930	44.380	23.913	8,842,274
2018-10-29	43.560	44.280	43.560	44.080	23.751	9,814,701
2018-10-26	44.030	44.210	43.240	43.620	23.504	13,135,478
2018-10-25	44.210	44.240	43.500	43.850	23.628	9,130,385
2018-10-24	43.870	44.870	43.590	44.520	23.989	8,692,961
2018-10-23	43.570	43.810	43.200	43.530	23.455	6,401,812
2018-10-22	43.730	43.980	43.400	43.500	23.439	6,539,769
2018-10-19	43.230	44.390	43.150	44.130	23.778	9,085,661
2018-10-18	43.010	43.310	42.800	43.080	23.213	6,244,788
2018-10-17	43.460	43.560	42.830	42.990	23.164	7,119,356
2018-10-16	43.010	43.630	42.890	43.460	23.417	8,721,421
2018-10-15	42.960	43.550	42.830	43.030	23.186	7,822,599
2018-10-12	42.820	43.110	42.440	42.910	23.121	9,633,002
2018-10-11	43.690	43.780	42.500	42.730	23.024	10,199,410
2018-10-10	43.920	44.490	43.550	43.560	23.471	9,947,751
2018-10-09	43.860	44.360	43.630	44.020	23.719	7,742,124
2018-10-08	43.970	44.210	43.480	44.010	23.714	7,969,248
2018-10-05	43.240	43.960	43.140	43.810	23.606	4,803,532
2018-10-04	43.020	43.330	42.560	43.240	23.299	9,000,560
2018-10-03	43.950	44.070	42.730	43.100	23.223	7,536,030
2018-10-02	43.550	44.210	43.500	44.010	23.714	6,789,045
2018-10-01	43.460	43.540	43.200	43.410	23.390	6,513,692
2018-09-28	42.930	43.720	42.840	43.660	23.525	10,065,519
2018-09-27	42.240	42.950	42.200	42.810	23.067	8,389,848
2018-09-26	42.690	42.840	42.190	42.200	22.739	8,775,679
2018-09-25	43.290	43.290	42.440	42.580	22.943	7,877,277
2018-09-24	43.590	43.700	43.170	43.200	23.277	6,310,963
2018-09-21	43.300	43.860	43.130	43.650	23.520	13,290,680
2018-09-20	43.170	43.560	42.920	43.390	23.380	8,510,701
2018-09-19	44.270	44.280	42.950	43.240	23.299	13,966,303
2018-09-18	44.340	44.480	44.030	44.200	23.816	6,237,218
2018-09-17	44.380	44.550	44.170	44.470	23.962	4,174,455
2018-09-14	44.340	44.360	43.840	44.080	23.751	7,391,484
2018-09-13	44.110	44.450	43.860	44.440	23.945	6,302,691
2018-09-12	44.250	44.460	44.060	44.120	23.773	6,541,171
2018-09-11	44.290	44.480	43.970	44.200	23.816	7,466,071
2018-09-10	44.270	44.850	44.170	44.620	24.042	7,126,506
2018-09-07	44.110	44.440	43.860	44.070	23.746	6,662,584

← NewerPage 34 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.