Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	39.930	40.560	39.910	40.490	21.643	10,166,323
2018-06-11	40.000	40.220	39.730	39.930	21.344	6,093,513
2018-06-08	40.080	40.310	39.740	40.000	21.381	7,592,251
2018-06-07	39.740	40.530	39.630	40.140	21.456	8,547,994
2018-06-06	40.650	40.650	39.650	39.710	21.226	8,678,941
2018-06-05	40.700	40.750	40.230	40.430	21.611	6,906,813
2018-06-04	41.090	41.340	40.420	40.540	21.670	9,371,949
2018-06-01	41.390	41.400	40.410	40.990	21.911	9,688,661
2018-05-31	41.170	41.720	40.910	41.390	22.124	8,659,593
2018-05-30	40.680	41.390	40.450	41.220	22.034	9,431,394
2018-05-29	40.490	40.890	40.330	40.710	21.761	8,614,168
2018-05-25	40.490	40.890	40.420	40.670	21.740	6,155,060
2018-05-24	40.180	40.550	39.940	40.530	21.665	8,579,118
2018-05-23	39.950	40.350	39.900	40.300	21.542	9,255,303
2018-05-22	39.630	40.120	39.620	39.870	21.312	7,474,062
2018-05-21	39.540	39.710	39.110	39.640	21.189	6,875,128
2018-05-18	39.420	39.670	39.100	39.440	21.082	9,100,943
2018-05-17	39.840	40.000	39.250	39.350	21.034	8,975,183
2018-05-16	40.110	40.270	39.580	39.790	21.269	6,089,727
2018-05-15	40.080	40.310	39.870	40.210	21.494	11,630,852
2018-05-14	40.450	40.550	40.080	40.340	21.563	5,925,974
2018-05-11	40.550	40.760	40.350	40.640	21.539	4,756,986
2018-05-10	40.300	40.620	40.160	40.600	21.518	6,784,979
2018-05-09	40.710	40.790	39.910	39.970	21.184	8,822,646
2018-05-08	41.170	41.190	40.570	40.740	21.592	13,435,366
2018-05-07	41.130	41.560	41.100	41.300	21.889	9,726,936
2018-05-04	40.900	41.210	40.880	41.080	21.772	5,870,314
2018-05-03	40.300	41.190	40.040	40.850	21.650	11,431,908
2018-05-02	40.380	40.590	39.920	40.380	21.401	11,318,206
2018-05-01	40.000	40.430	39.880	40.150	21.279	19,818,672
2018-04-30	39.920	39.990	39.610	39.680	21.030	9,541,031
2018-04-27	39.420	39.960	39.410	39.850	21.120	4,628,703
2018-04-26	39.220	39.650	39.150	39.510	20.940	5,623,422
2018-04-25	39.010	39.190	38.700	39.160	20.755	5,354,098
2018-04-24	38.840	39.620	38.740	39.180	20.765	7,343,115
2018-04-23	38.720	39.060	38.490	38.660	20.490	6,145,387
2018-04-20	38.990	39.000	38.400	38.600	20.458	6,439,526
2018-04-19	38.900	39.030	38.580	38.960	20.649	4,481,072
2018-04-18	39.180	39.540	38.940	38.940	20.638	5,828,675
2018-04-17	38.700	39.160	38.620	39.070	20.707	6,972,146
2018-04-16	38.520	38.690	38.270	38.590	20.453	6,684,596
2018-04-13	38.060	38.720	38.030	38.340	20.320	7,696,840
2018-04-12	38.120	38.530	37.450	37.760	20.013	13,438,310
2018-04-11	38.650	38.650	38.390	38.480	20.394	5,279,091
2018-04-10	38.580	38.850	38.410	38.670	20.495	7,847,835
2018-04-09	38.710	38.890	38.490	38.590	20.453	5,377,091
2018-04-06	38.980	39.090	38.450	38.630	20.474	4,872,791
2018-04-05	38.800	39.120	38.410	39.000	20.670	6,208,056
2018-04-04	38.660	38.800	38.250	38.780	20.553	6,009,112
2018-04-03	38.250	38.930	38.180	38.750	20.537	8,502,008
2018-04-02	39.100	39.160	37.970	38.260	20.278	10,372,977
2018-03-29	38.810	39.320	38.760	39.010	20.675	8,725,768
2018-03-28	38.580	38.970	38.460	38.540	20.426	10,774,791
2018-03-27	38.140	38.850	37.990	38.470	20.389	8,051,966
2018-03-26	37.900	38.160	37.750	38.100	20.193	4,762,734
2018-03-23	38.420	38.580	37.630	37.710	19.986	6,596,270
2018-03-22	38.100	39.080	38.100	38.370	20.336	7,869,706
2018-03-21	38.360	38.730	37.950	38.070	20.177	10,715,065
2018-03-20	38.290	38.590	38.150	38.310	20.304	13,878,118
2018-03-19	38.430	38.570	37.910	38.220	20.256	8,576,034

← NewerPage 36 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.