Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	37.140	37.660	37.020	37.600	19.588	6,374,614
2017-09-22	37.250	37.320	36.930	37.120	19.338	4,744,088
2017-09-21	36.900	37.410	36.860	37.150	19.354	4,832,414
2017-09-20	37.380	37.380	36.630	36.910	19.229	11,110,149
2017-09-19	37.400	37.550	37.030	37.280	19.422	7,515,561
2017-09-18	37.590	37.870	37.080	37.400	19.484	9,550,424
2017-09-15	38.120	38.400	37.490	37.610	19.593	21,381,481
2017-09-14	37.690	38.140	37.590	38.100	19.849	5,478,315
2017-09-13	37.910	38.120	37.780	37.800	19.692	7,527,478
2017-09-12	38.350	38.450	37.540	37.880	19.734	6,608,047
2017-09-11	38.140	38.500	38.040	38.470	20.042	4,611,458
2017-09-08	37.970	38.290	37.900	38.170	19.885	6,262,313
2017-09-07	37.650	38.100	37.580	38.030	19.812	5,937,049
2017-09-06	37.760	37.820	37.480	37.550	19.562	7,061,173
2017-09-05	37.590	37.680	37.440	37.600	19.588	8,657,070
2017-09-01	37.950	37.960	37.420	37.540	19.557	8,214,598
2017-08-31	38.000	38.140	37.820	37.870	19.729	9,022,571
2017-08-30	38.220	38.220	37.800	37.840	19.713	5,611,225
2017-08-29	38.290	38.440	38.160	38.220	19.911	3,406,580
2017-08-28	38.370	38.420	37.980	38.270	19.937	5,444,246
2017-08-25	38.490	38.590	38.290	38.300	19.953	4,476,866
2017-08-24	38.310	38.510	38.130	38.340	19.974	8,354,097
2017-08-23	38.200	38.390	38.070	38.320	19.963	3,858,865
2017-08-22	37.990	38.270	37.960	38.230	19.916	2,663,099
2017-08-21	38.060	38.140	37.840	37.960	19.776	4,338,629
2017-08-18	37.570	38.190	37.480	37.990	19.791	5,403,028
2017-08-17	38.060	38.190	37.590	37.600	19.588	5,123,188
2017-08-16	37.840	38.140	37.780	38.130	19.864	5,853,771
2017-08-15	37.400	37.950	37.400	37.840	19.713	6,339,143
2017-08-14	37.560	37.630	37.410	37.600	19.588	3,890,971
2017-08-11	37.500	37.570	37.250	37.500	19.536	5,121,506
2017-08-10	37.710	37.920	37.560	37.740	19.490	5,507,336
2017-08-09	38.420	38.480	37.700	37.700	19.470	7,883,306
2017-08-08	38.130	38.380	38.030	38.210	19.733	4,754,883
2017-08-07	38.150	38.270	38.050	38.220	19.738	3,587,157
2017-08-04	38.220	38.370	37.960	38.170	19.712	5,451,957
2017-08-03	38.380	38.470	38.190	38.440	19.852	5,425,600
2017-08-02	38.190	38.620	37.720	38.420	19.841	8,459,107
2017-08-01	38.480	38.780	38.420	38.550	19.909	8,907,887
2017-07-31	38.390	38.500	38.240	38.340	19.800	11,418,729
2017-07-28	37.970	38.440	37.880	38.400	19.831	7,972,894
2017-07-27	37.730	38.040	37.540	37.990	19.619	7,365,687
2017-07-26	37.020	37.710	36.950	37.680	19.459	6,544,396
2017-07-25	37.270	37.350	36.930	37.020	19.118	5,474,109
2017-07-24	37.480	37.490	37.110	37.200	19.211	6,768,716
2017-07-21	37.560	37.760	37.320	37.480	19.356	6,131,367
2017-07-20	37.450	37.690	37.310	37.600	19.418	4,738,199
2017-07-19	37.250	37.410	37.060	37.390	19.310	4,651,836
2017-07-18	37.050	37.190	36.910	37.160	19.191	6,769,417
2017-07-17	36.490	37.060	36.450	37.030	19.124	10,318,440
2017-07-14	35.960	36.270	35.940	36.060	18.623	4,309,468
2017-07-13	35.970	36.020	35.660	35.720	18.447	4,862,697
2017-07-12	36.010	36.210	35.940	36.070	18.628	4,881,063
2017-07-11	35.820	35.850	35.510	35.720	18.447	5,985,138
2017-07-10	35.590	36.010	35.590	35.760	18.468	6,159,266
2017-07-07	35.700	35.900	35.500	35.580	18.375	6,145,667
2017-07-06	35.440	35.730	35.370	35.680	18.426	8,384,661
2017-07-05	35.840	35.970	35.380	35.520	18.344	5,612,206
2017-07-03	36.200	36.250	35.590	35.840	18.509	3,244,508
2017-06-30	35.920	36.280	35.830	36.070	18.628	6,317,132

← NewerPage 39 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.