Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	35.990	36.230	35.800	35.840	18.509	6,770,538
2017-06-28	36.870	36.920	36.130	36.190	18.690	6,896,859
2017-06-27	36.960	37.120	36.580	36.760	18.984	5,578,278
2017-06-26	36.660	37.440	36.580	37.210	19.217	6,833,208
2017-06-23	36.660	36.790	36.450	36.500	18.850	6,133,329
2017-06-22	36.610	37.080	36.610	36.660	18.933	5,963,407
2017-06-21	36.950	37.130	36.500	36.670	18.938	4,830,030
2017-06-20	36.810	37.130	36.690	36.890	19.051	5,567,342
2017-06-19	37.140	37.150	36.650	36.840	19.025	5,438,919
2017-06-16	36.880	37.120	36.870	37.080	19.149	7,767,641
2017-06-15	36.670	36.860	36.510	36.820	19.015	4,526,217
2017-06-14	36.790	36.900	36.590	36.690	18.948	4,403,402
2017-06-13	36.480	36.600	36.370	36.550	18.876	5,580,661
2017-06-12	36.660	36.870	36.390	36.480	18.840	7,629,684
2017-06-09	36.400	36.680	36.320	36.620	18.912	5,688,755
2017-06-08	36.610	36.610	36.240	36.400	18.798	5,791,522
2017-06-07	36.680	36.850	36.550	36.610	18.907	5,537,900
2017-06-06	36.750	36.860	36.540	36.690	18.948	6,284,886
2017-06-05	36.560	36.740	36.380	36.630	18.917	6,126,460
2017-06-02	36.800	36.830	36.420	36.600	18.902	4,643,003
2017-06-01	36.250	36.740	36.100	36.730	18.969	6,280,259
2017-05-31	36.080	36.450	35.980	36.310	18.752	8,887,699
2017-05-30	35.720	36.200	35.660	36.060	18.623	5,379,053
2017-05-26	36.010	36.080	35.730	35.820	18.499	7,991,260
2017-05-25	35.930	36.080	35.700	36.030	18.607	6,197,821
2017-05-24	35.450	35.830	35.340	35.810	18.494	10,798,765
2017-05-23	35.520	35.590	35.290	35.370	18.266	15,085,240
2017-05-22	34.910	35.640	34.910	35.530	18.349	7,969,529
2017-05-19	35.160	35.160	34.780	35.060	18.106	8,710,486
2017-05-18	34.960	35.330	34.520	35.080	18.117	11,080,146
2017-05-17	34.510	34.960	34.430	34.850	17.998	9,874,426
2017-05-16	34.610	34.710	34.280	34.510	17.822	8,428,123
2017-05-15	34.360	34.830	34.340	34.700	17.920	10,323,487
2017-05-12	33.650	34.250	33.500	34.130	17.626	8,890,783
2017-05-11	33.460	33.630	33.300	33.500	17.301	10,621,832
2017-05-10	33.670	33.790	33.450	33.760	17.266	8,415,505
2017-05-09	34.190	34.200	33.570	33.590	17.179	7,125,945
2017-05-08	34.380	34.480	34.170	34.260	17.521	6,717,823
2017-05-05	34.180	34.540	34.160	34.340	17.562	5,650,200
2017-05-04	33.950	34.300	33.880	34.050	17.414	9,897,139
2017-05-03	34.590	34.590	33.680	33.980	17.378	9,309,140
2017-05-02	34.390	34.530	34.120	34.460	17.624	7,105,056
2017-05-01	34.650	34.700	34.210	34.330	17.557	5,985,278
2017-04-28	34.840	34.880	34.530	34.630	17.710	5,765,445
2017-04-27	34.920	35.170	34.800	34.840	17.818	5,470,043
2017-04-26	35.040	35.430	34.900	34.900	17.849	5,665,482
2017-04-25	35.340	35.520	34.840	35.080	17.941	7,488,082
2017-04-24	35.200	35.620	34.970	35.500	18.155	6,215,767
2017-04-21	35.050	35.340	35.010	35.030	17.915	6,266,519
2017-04-20	35.460	35.460	34.830	35.050	17.925	6,115,524
2017-04-19	35.790	35.870	35.360	35.460	18.135	6,650,667
2017-04-18	35.910	36.060	35.720	35.780	18.299	6,248,293
2017-04-17	35.980	36.120	35.840	35.900	18.360	4,416,020
2017-04-13	36.140	36.190	35.820	35.970	18.396	5,057,435
2017-04-12	35.970	36.260	35.760	36.190	18.508	6,667,491
2017-04-11	35.750	36.310	35.570	36.140	18.483	7,344,377
2017-04-10	36.000	36.000	35.690	35.810	18.314	7,284,652
2017-04-07	36.310	36.470	35.930	35.970	18.396	8,489,390
2017-04-06	36.000	36.340	35.740	36.270	18.549	8,004,999
2017-04-05	35.880	36.160	35.760	36.060	18.442	6,478,502

← NewerPage 40 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.