Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	44.450	44.580	44.180	44.360	23.902	8,841,152
2018-09-05	44.040	44.380	43.990	44.200	23.816	9,857,742
2018-09-04	44.090	44.130	43.850	43.990	23.703	4,386,017
2018-08-31	43.930	44.050	43.450	43.710	23.552	9,152,256
2018-08-30	43.890	44.130	43.750	43.940	23.676	4,021,357
2018-08-29	43.840	43.940	43.580	43.820	23.611	4,282,409
2018-08-28	43.520	43.600	43.270	43.400	23.385	6,395,784
2018-08-27	44.120	44.180	43.420	43.650	23.520	3,817,225
2018-08-24	43.920	44.080	43.610	44.030	23.724	4,731,049
2018-08-23	43.920	44.230	43.780	43.900	23.654	4,735,535
2018-08-22	44.200	44.200	43.630	43.930	23.671	4,234,320
2018-08-21	44.320	44.360	43.820	44.090	23.757	6,152,116
2018-08-20	44.290	44.490	44.090	44.260	23.848	8,970,136
2018-08-17	44.300	45.050	44.240	44.530	23.994	11,614,448
2018-08-16	43.620	44.440	43.570	44.330	23.886	11,589,633
2018-08-15	43.440	43.970	43.380	43.630	23.509	8,227,637
2018-08-14	43.060	43.520	43.000	43.350	23.358	6,097,298
2018-08-13	43.170	43.370	43.010	43.310	23.151	6,212,963
2018-08-10	43.470	43.740	43.060	43.130	23.054	6,257,266
2018-08-09	42.870	43.430	42.750	43.370	23.183	6,420,179
2018-08-08	42.700	42.920	42.500	42.850	22.905	4,807,178
2018-08-07	42.660	42.960	42.250	42.770	22.862	8,595,522
2018-08-06	42.440	42.780	42.370	42.610	22.777	5,557,808
2018-08-03	42.360	42.650	42.140	42.490	22.712	6,203,710
2018-08-02	42.160	42.880	41.960	42.290	22.605	7,132,535
2018-08-01	42.180	42.210	41.720	42.000	22.450	7,656,883
2018-07-31	41.960	42.520	41.730	42.500	22.718	11,907,466
2018-07-30	42.160	42.260	41.650	41.800	22.344	4,795,261
2018-07-27	42.300	42.580	42.030	42.200	22.557	4,222,263
2018-07-26	42.090	42.290	41.940	42.270	22.595	7,991,120
2018-07-25	41.620	42.240	41.600	41.880	22.386	7,458,079
2018-07-24	41.500	41.710	40.970	41.650	22.263	7,242,452
2018-07-23	42.170	42.180	41.460	41.610	22.242	5,937,750
2018-07-20	42.050	42.250	41.770	42.050	22.477	7,581,035
2018-07-19	42.000	42.470	42.000	42.240	22.579	8,549,536
2018-07-18	41.960	42.020	41.600	41.920	22.408	6,860,967
2018-07-17	42.200	42.330	41.890	41.920	22.408	10,851,901
2018-07-16	42.280	42.400	41.960	42.150	22.531	7,603,326
2018-07-13	42.470	42.530	42.040	42.390	22.659	6,689,363
2018-07-12	42.490	42.600	41.960	42.350	22.637	8,511,963
2018-07-11	42.280	42.600	41.200	42.450	22.691	7,808,579
2018-07-10	41.500	42.370	41.460	42.170	22.541	7,445,461
2018-07-09	43.160	43.200	41.680	41.850	22.370	8,344,424
2018-07-06	42.910	43.190	42.780	43.090	23.033	5,031,498
2018-07-05	42.900	42.990	42.640	42.920	22.942	5,807,925
2018-07-03	42.890	43.090	42.580	42.810	22.883	4,289,559
2018-07-02	42.670	42.920	42.350	42.900	22.931	6,115,945
2018-06-29	42.340	42.720	42.030	42.600	22.771	12,582,950
2018-06-28	42.330	42.610	42.110	42.280	22.600	10,861,154
2018-06-27	42.030	42.350	41.900	42.200	22.557	6,158,425
2018-06-26	41.950	42.220	41.800	42.030	22.466	15,287,408
2018-06-25	41.590	42.110	41.490	41.850	22.370	9,689,502
2018-06-22	41.590	41.730	41.350	41.500	22.183	6,264,136
2018-06-21	41.710	41.910	41.190	41.430	22.146	9,666,790
2018-06-20	41.700	41.940	41.410	41.800	22.344	5,463,173
2018-06-19	41.750	42.140	41.250	41.610	22.242	9,492,521
2018-06-18	41.430	41.840	41.430	41.720	22.301	6,791,148
2018-06-15	40.970	41.570	40.580	41.490	22.178	15,435,459
2018-06-14	40.520	41.120	40.400	41.070	21.953	7,124,543
2018-06-13	40.610	41.130	40.360	40.520	21.659	7,640,059

← NewerPage 35 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.