Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	35.800	36.380	35.720	36.140	18.483	7,062,996
2017-04-03	35.950	35.980	35.530	35.820	18.319	6,533,881
2017-03-31	35.750	36.430	35.650	35.980	18.401	10,023,319
2017-03-30	35.790	35.910	35.490	35.700	18.258	5,610,944
2017-03-29	35.700	36.120	35.300	35.930	18.375	6,483,128
2017-03-28	35.520	35.690	35.370	35.670	18.242	8,290,306
2017-03-27	36.260	36.320	35.660	35.840	18.329	3,293,719
2017-03-24	35.880	36.400	35.870	36.120	18.472	5,055,051
2017-03-23	36.200	36.440	35.920	35.960	18.391	8,808,345
2017-03-22	36.100	36.420	36.100	36.300	18.565	7,629,263
2017-03-21	35.490	36.140	35.380	35.960	18.391	7,635,432
2017-03-20	36.110	36.110	35.440	35.570	18.191	5,173,801
2017-03-17	36.070	36.220	35.930	36.010	18.416	11,743,012
2017-03-16	36.060	36.230	35.890	35.980	18.401	5,025,469
2017-03-15	35.790	36.530	35.700	36.280	18.554	7,297,690
2017-03-14	35.870	35.870	35.560	35.640	18.227	4,102,252
2017-03-13	35.970	36.070	35.800	35.940	18.380	4,064,819
2017-03-10	35.950	36.150	35.720	35.970	18.396	4,943,312
2017-03-09	35.700	35.980	35.650	35.780	18.299	4,653,518
2017-03-08	35.810	35.910	35.510	35.720	18.268	5,544,770
2017-03-07	36.190	36.360	36.020	36.130	18.478	6,165,716
2017-03-06	36.200	36.300	35.980	36.070	18.447	5,142,816
2017-03-03	36.410	36.410	35.910	36.320	18.575	4,467,473
2017-03-02	35.990	36.630	35.860	36.420	18.626	6,263,996
2017-03-01	36.320	36.470	36.010	36.070	18.447	6,657,818
2017-02-28	36.470	36.870	36.450	36.710	18.774	8,479,717
2017-02-27	37.090	37.100	36.400	36.570	18.703	6,385,689
2017-02-24	36.150	37.190	35.950	37.180	19.015	11,475,090
2017-02-23	35.830	36.180	35.730	35.980	18.401	7,325,310
2017-02-22	35.850	35.920	35.390	35.690	18.253	6,031,825
2017-02-21	35.390	36.020	35.250	35.920	18.370	6,276,333
2017-02-17	35.460	35.620	35.090	35.580	18.196	6,958,126
2017-02-16	35.220	35.440	35.130	35.420	18.114	4,933,778
2017-02-15	35.050	35.240	34.850	35.220	18.012	5,669,267
2017-02-14	35.440	35.510	34.910	35.360	18.084	7,767,921
2017-02-13	34.770	35.220	34.770	35.100	17.951	6,797,036
2017-02-10	34.750	35.070	34.700	35.020	17.742	10,338,488
2017-02-09	35.230	35.230	34.470	34.850	17.656	10,667,538
2017-02-08	35.250	36.300	34.970	35.230	17.849	13,463,827
2017-02-07	35.840	36.070	35.760	36.010	18.244	5,389,148
2017-02-06	35.890	36.000	35.660	35.810	18.142	5,649,920
2017-02-03	35.780	35.910	35.660	35.780	18.127	6,006,869
2017-02-02	35.440	35.900	35.360	35.820	18.147	5,502,429
2017-02-01	35.660	35.810	35.040	35.450	17.960	9,057,901
2017-01-31	35.040	35.880	34.990	35.880	18.178	11,347,367
2017-01-30	35.140	35.150	34.800	35.040	17.752	8,674,595
2017-01-27	35.440	35.530	35.020	35.080	17.773	4,552,574
2017-01-26	35.400	35.670	35.150	35.290	17.879	6,339,564
2017-01-25	35.340	35.450	35.180	35.350	17.909	5,476,072
2017-01-24	35.270	35.410	35.100	35.130	17.798	7,303,158
2017-01-23	35.850	35.880	35.240	35.300	17.884	5,098,934
2017-01-20	35.780	35.890	35.550	35.800	18.137	7,455,976
2017-01-19	35.610	36.050	35.420	35.740	18.107	7,044,489
2017-01-18	35.800	35.990	35.600	35.710	18.092	4,228,853
2017-01-17	35.550	36.050	35.520	35.880	18.178	5,512,243
2017-01-13	35.390	35.640	35.240	35.440	17.955	7,084,166
2017-01-12	35.420	35.490	35.220	35.440	17.955	5,035,563
2017-01-11	35.200	35.460	35.120	35.390	17.930	10,161,976
2017-01-10	35.420	35.490	35.010	35.060	17.762	7,487,381
2017-01-09	36.090	36.170	35.250	35.270	17.869	6,562,482

← NewerPage 41 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.