Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	38.430	38.570	37.910	38.220	20.256	8,576,034
2018-03-16	37.960	38.540	37.900	38.380	20.341	16,514,859
2018-03-15	37.830	38.210	37.700	37.870	20.071	7,656,462
2018-03-14	37.510	38.080	37.510	37.830	20.050	7,484,437
2018-03-13	37.670	38.030	37.210	37.440	19.843	9,135,152
2018-03-12	37.550	37.650	37.220	37.530	19.891	11,938,030
2018-03-09	37.490	37.570	37.010	37.500	19.875	10,816,150
2018-03-08	36.860	37.520	36.740	37.450	19.848	6,401,672
2018-03-07	37.050	37.200	36.570	36.820	19.514	6,834,890
2018-03-06	37.690	37.730	37.020	37.170	19.700	9,160,668
2018-03-05	36.850	37.750	36.670	37.680	19.970	7,969,669
2018-03-02	36.970	37.140	36.500	36.920	19.567	7,486,540
2018-03-01	37.180	37.550	36.650	36.940	19.578	7,344,237
2018-02-28	37.300	37.660	37.040	37.040	19.631	10,658,004
2018-02-27	38.030	38.490	37.240	37.240	19.737	9,441,769
2018-02-26	38.290	38.400	37.860	38.030	20.156	7,464,528
2018-02-23	37.360	38.280	37.180	38.240	20.267	7,571,501
2018-02-22	37.180	37.520	36.930	37.240	19.737	11,335,591
2018-02-21	37.680	37.760	37.020	37.060	19.642	20,768,948
2018-02-20	37.730	38.100	37.470	37.680	19.970	13,868,724
2018-02-16	37.600	37.980	37.430	37.780	20.023	13,245,535
2018-02-15	36.720	37.510	36.620	37.500	19.875	9,532,478
2018-02-14	36.570	37.060	36.220	36.600	19.398	10,743,246
2018-02-13	37.040	37.180	36.420	37.010	19.432	10,386,857
2018-02-12	36.900	37.330	36.560	37.170	19.516	10,403,821
2018-02-09	36.150	37.100	35.870	36.860	19.354	15,179,174
2018-02-08	36.160	36.850	35.950	35.980	18.891	15,882,697
2018-02-07	36.470	37.690	36.090	36.150	18.981	11,991,867
2018-02-06	36.510	36.820	35.570	36.470	19.149	17,627,346
2018-02-05	37.720	38.070	36.830	36.920	19.385	9,817,225
2018-02-02	37.750	38.150	37.640	37.720	19.805	7,758,107
2018-02-01	38.530	38.710	37.770	37.840	19.868	6,862,089
2018-01-31	38.300	38.590	38.100	38.510	20.220	14,126,131
2018-01-30	38.330	38.620	38.090	38.290	20.104	6,458,874
2018-01-29	38.710	38.710	38.160	38.330	20.125	6,524,908
2018-01-26	38.850	38.950	38.440	38.860	20.404	10,535,609
2018-01-25	38.340	38.770	38.250	38.680	20.309	9,659,359
2018-01-24	38.470	38.520	38.120	38.210	20.062	7,695,157
2018-01-23	38.420	38.940	38.320	38.530	20.230	9,026,637
2018-01-22	38.220	38.630	37.920	38.050	19.978	13,264,042
2018-01-19	38.750	38.800	37.900	37.970	19.936	11,867,509
2018-01-18	39.000	39.080	38.170	38.590	20.262	9,881,857
2018-01-17	38.590	39.200	38.550	39.090	20.524	8,315,262
2018-01-16	38.470	38.820	38.100	38.470	20.199	10,847,695
2018-01-12	38.330	38.590	38.010	38.390	20.157	7,143,470
2018-01-11	38.220	38.740	38.050	38.410	20.167	10,419,524
2018-01-10	38.020	38.340	37.820	37.950	19.926	6,890,550
2018-01-09	38.550	38.670	37.740	38.160	20.036	10,745,349
2018-01-08	38.280	38.870	38.230	38.600	20.267	15,116,925
2018-01-05	38.720	38.830	38.070	38.190	20.052	10,013,224
2018-01-04	38.970	39.140	38.490	38.510	20.220	6,630,619
2018-01-03	39.370	39.880	38.770	39.060	20.509	6,750,350
2018-01-02	39.540	39.690	39.260	39.590	20.787	7,224,506
2017-12-29	39.440	39.500	39.250	39.410	20.692	4,371,857
2017-12-28	38.930	39.330	38.930	39.300	20.635	5,249,088
2017-12-27	38.970	39.020	38.770	38.990	20.472	7,042,947
2017-12-26	39.120	39.230	38.780	38.810	20.377	2,861,342
2017-12-22	39.190	39.220	38.970	39.010	20.482	4,948,780
2017-12-21	38.870	39.360	38.760	39.070	20.514	5,628,609
2017-12-20	39.580	39.720	38.970	39.040	20.498	8,520,935

← NewerPage 37 of 79 · 4,731 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.