Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	35.390	36.210	35.320	36.080	18.279	8,864,706
2017-01-05	35.500	35.650	35.260	35.500	17.985	7,218,758
2017-01-04	35.340	35.780	35.260	35.490	17.980	9,325,824
2017-01-03	35.670	35.690	34.910	35.190	17.828	10,229,413
2016-12-30	35.750	35.810	35.370	35.490	17.980	4,888,353
2016-12-29	35.330	35.880	35.280	35.720	18.097	5,712,028
2016-12-28	35.460	35.520	35.120	35.200	17.833	4,850,920
2016-12-27	35.240	35.570	35.130	35.400	17.935	7,920,879
2016-12-23	35.400	35.490	35.090	35.300	17.884	6,839,517
2016-12-22	35.300	35.690	35.190	35.310	17.889	16,486,959
2016-12-21	35.510	35.720	35.090	35.140	17.803	11,142,816
2016-12-20	35.670	35.880	35.380	35.460	17.965	7,893,540
2016-12-19	35.860	35.920	35.180	35.750	18.112	7,056,687
2016-12-16	35.760	36.360	35.520	35.720	18.097	15,319,654
2016-12-15	34.890	35.940	34.760	35.730	18.102	13,993,362
2016-12-14	35.600	36.340	34.930	35.090	17.778	14,737,544
2016-12-13	34.660	35.480	34.620	35.460	17.965	13,209,364
2016-12-12	34.660	35.000	34.340	34.510	17.484	9,109,635
2016-12-09	34.140	34.990	34.140	34.900	17.681	14,185,857
2016-12-08	33.270	34.200	33.080	34.200	17.327	8,977,286
2016-12-07	33.250	33.660	33.250	33.530	16.987	7,724,039
2016-12-06	33.590	33.640	32.970	33.050	16.744	7,906,439
2016-12-05	33.000	33.390	32.740	33.320	16.881	9,444,433
2016-12-02	32.720	33.410	32.670	33.010	16.724	10,951,443
2016-12-01	32.320	32.670	31.770	32.170	16.298	12,196,699
2016-11-30	33.130	33.260	32.510	32.510	16.471	11,754,508
2016-11-29	33.250	33.730	33.240	33.660	17.053	9,239,460
2016-11-28	32.740	33.660	32.710	33.390	16.916	9,577,202
2016-11-25	32.420	32.870	32.390	32.580	16.506	2,494,298
2016-11-23	32.050	32.430	32.000	32.310	16.369	5,127,955
2016-11-22	32.430	32.810	32.170	32.460	16.445	9,816,524
2016-11-21	31.860	32.480	31.860	32.480	16.455	7,512,337
2016-11-18	31.820	32.210	31.560	31.730	16.075	8,450,695
2016-11-17	31.430	31.800	31.430	31.490	15.954	5,753,668
2016-11-16	32.110	32.180	31.170	31.600	16.009	7,137,161
2016-11-15	30.930	32.160	30.930	32.070	16.248	17,182,772
2016-11-14	29.900	30.910	29.840	30.770	15.589	17,696,605
2016-11-11	30.250	30.610	29.820	30.000	15.199	14,002,755
2016-11-10	31.650	31.660	29.960	30.190	15.295	23,284,696
2016-11-09	32.960	32.960	32.010	32.070	16.087	12,776,847
2016-11-08	33.290	33.820	32.390	33.660	16.884	6,025,796
2016-11-07	32.980	33.430	32.770	33.420	16.764	6,225,721
2016-11-04	32.890	33.140	32.660	32.690	16.397	4,756,706
2016-11-03	32.670	32.980	32.510	32.780	16.443	4,574,305
2016-11-02	33.160	33.190	32.410	32.700	16.402	7,445,601
2016-11-01	34.020	34.060	33.110	33.260	16.683	7,624,917
2016-10-31	33.340	34.130	33.340	34.070	17.090	9,895,316
2016-10-28	33.290	33.450	33.010	33.230	16.668	7,284,231
2016-10-27	33.360	33.550	32.750	33.270	16.688	6,948,312
2016-10-26	33.000	33.490	32.670	33.260	16.683	8,116,879
2016-10-25	32.500	32.980	32.440	32.900	16.503	6,211,561
2016-10-24	32.620	32.750	32.300	32.650	16.377	5,226,235
2016-10-21	32.640	32.850	32.390	32.500	16.302	5,475,371
2016-10-20	32.940	33.020	32.660	32.840	16.473	5,026,030
2016-10-19	33.010	33.100	32.740	32.880	16.493	5,273,202
2016-10-18	33.050	33.270	32.550	33.090	16.598	5,224,273
2016-10-17	32.800	33.010	32.700	32.750	16.428	4,393,728
2016-10-14	32.830	33.190	32.680	32.700	16.402	6,338,442
2016-10-13	32.470	33.250	32.430	32.850	16.478	8,925,973
2016-10-12	32.210	32.550	32.140	32.510	16.307	6,115,244

← NewerPage 42 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.