Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	40.580	40.740	39.610	39.620	20.803	6,272,688
2017-12-18	40.890	41.080	40.390	40.480	21.254	6,977,333
2017-12-15	40.860	41.020	40.680	40.740	21.391	12,642,395
2017-12-14	40.980	41.260	40.610	40.810	21.428	6,581,128
2017-12-13	41.000	41.490	40.860	41.130	21.596	12,115,523
2017-12-12	41.780	41.890	40.960	41.010	21.533	11,136,787
2017-12-11	41.090	41.950	41.090	41.920	22.010	12,220,533
2017-12-08	40.620	41.070	40.370	41.050	21.554	11,146,180
2017-12-07	41.140	41.170	39.550	40.810	21.428	9,553,649
2017-12-06	41.480	41.650	40.780	41.120	21.590	7,547,527
2017-12-05	41.580	41.710	40.950	41.250	21.659	8,607,859
2017-12-04	41.890	42.000	41.420	41.560	21.821	6,925,179
2017-12-01	41.890	42.090	41.260	41.830	21.963	8,283,997
2017-11-30	41.750	41.960	41.430	41.710	21.900	10,299,232
2017-11-29	41.830	41.910	41.490	41.690	21.890	6,291,054
2017-11-28	41.780	42.110	41.740	41.960	22.031	5,407,935
2017-11-27	41.700	41.820	41.460	41.650	21.869	6,111,598
2017-11-24	41.500	41.750	41.470	41.630	21.858	2,008,505
2017-11-22	41.440	41.550	41.210	41.500	21.790	4,288,578
2017-11-21	41.460	41.670	41.340	41.390	21.732	4,320,684
2017-11-20	41.320	41.640	41.210	41.350	21.711	5,327,320
2017-11-17	41.190	41.360	41.060	41.260	21.664	6,759,463
2017-11-16	41.600	41.650	41.110	41.240	21.653	9,795,914
2017-11-15	42.460	42.670	41.680	41.770	21.932	8,099,634
2017-11-14	41.750	42.460	41.590	42.390	22.257	7,399,756
2017-11-13	41.380	42.180	41.300	42.090	21.927	7,444,900
2017-11-10	40.860	41.430	40.860	41.300	21.516	5,442,003
2017-11-09	41.210	41.540	41.030	41.140	21.432	5,019,721
2017-11-08	41.290	41.470	40.840	41.320	21.526	5,349,331
2017-11-07	40.730	41.490	40.660	41.270	21.500	5,865,688
2017-11-06	40.970	41.140	40.620	40.690	21.198	5,461,631
2017-11-03	40.750	41.560	40.560	40.940	21.328	8,004,439
2017-11-02	40.100	40.810	39.470	40.720	21.214	10,927,749
2017-11-01	40.320	40.360	39.980	40.150	20.917	7,304,420
2017-10-31	40.220	40.380	40.100	40.210	20.948	5,176,745
2017-10-30	40.070	40.270	39.940	40.240	20.964	6,849,611
2017-10-27	39.810	40.330	39.740	40.250	20.969	3,902,607
2017-10-26	40.250	40.340	39.870	39.880	20.776	5,599,308
2017-10-25	39.870	40.180	39.310	40.070	20.875	7,212,028
2017-10-24	39.740	40.000	39.600	39.960	20.818	5,339,657
2017-10-23	39.590	39.820	39.390	39.740	20.703	5,121,506
2017-10-20	39.750	39.810	39.340	39.580	20.620	5,938,311
2017-10-19	39.600	39.880	39.440	39.770	20.719	6,744,882
2017-10-18	39.580	39.680	39.350	39.620	20.641	3,822,553
2017-10-17	39.560	39.720	39.220	39.600	20.630	5,942,798
2017-10-16	39.150	39.740	38.980	39.670	20.667	11,994,951
2017-10-13	39.000	39.430	38.920	39.240	20.443	8,940,133
2017-10-12	38.400	38.950	38.250	38.940	20.286	6,636,788
2017-10-11	37.930	38.500	37.930	38.460	20.036	6,882,698
2017-10-10	38.170	38.410	38.010	38.300	19.953	3,369,567
2017-10-09	38.160	38.320	37.980	38.040	19.818	3,483,409
2017-10-06	38.120	38.250	37.930	38.150	19.875	5,779,044
2017-10-05	38.200	38.390	37.990	38.350	19.979	7,619,169
2017-10-04	37.850	38.210	37.690	38.190	19.896	6,970,604
2017-10-03	38.120	38.140	37.550	37.840	19.713	7,266,846
2017-10-02	37.810	38.390	37.650	38.140	19.870	12,217,729
2017-09-29	37.480	37.960	37.440	37.670	19.625	9,662,444
2017-09-28	37.000	37.610	36.830	37.400	19.484	5,963,267
2017-09-27	37.000	37.280	36.880	37.150	19.354	8,179,128
2017-09-26	37.520	37.520	37.160	37.170	19.364	5,568,744

← NewerPage 38 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.