Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	36.560	36.650	36.400	36.580	18.185	3,945,088
2016-07-18	36.490	36.850	36.380	36.670	18.229	6,585,054
2016-07-15	36.470	36.600	36.320	36.490	18.140	4,535,049
2016-07-14	36.540	36.670	36.270	36.390	18.090	7,905,037
2016-07-13	36.600	36.770	36.270	36.750	18.269	8,085,194
2016-07-12	36.400	36.680	36.310	36.430	18.110	8,805,261
2016-07-11	36.060	36.430	35.770	36.400	18.095	5,853,070
2016-07-08	35.750	36.140	35.370	36.110	17.951	6,905,271
2016-07-07	36.450	36.530	35.580	35.700	17.747	5,895,971
2016-07-06	36.220	36.680	35.990	36.630	18.209	7,587,203
2016-07-05	36.050	36.330	35.880	36.210	18.001	6,191,092
2016-07-01	36.450	36.460	36.050	36.410	18.100	6,345,452
2016-06-30	35.210	36.370	34.920	36.360	18.075	12,386,530
2016-06-29	35.000	35.250	34.800	35.120	17.459	10,356,434
2016-06-28	34.720	34.890	34.400	34.880	17.339	9,723,711
2016-06-27	34.270	34.710	33.930	34.590	17.195	11,166,089
2016-06-24	34.450	35.010	34.170	34.390	17.096	13,519,766
2016-06-23	34.560	34.950	34.380	34.950	17.374	6,261,612
2016-06-22	34.840	34.880	34.390	34.430	17.116	4,221,702
2016-06-21	34.470	34.940	34.230	34.760	17.280	4,997,990
2016-06-20	34.740	34.830	34.420	34.440	17.121	6,513,271
2016-06-17	34.080	34.650	34.000	34.650	17.225	9,858,724
2016-06-16	34.180	34.420	34.030	34.210	17.006	5,114,776
2016-06-15	33.910	34.530	33.840	34.190	16.996	8,617,673
2016-06-14	34.400	34.440	33.610	33.850	16.827	10,564,491
2016-06-13	34.670	34.840	34.400	34.400	17.101	5,384,521
2016-06-10	35.050	35.200	34.330	34.600	17.200	8,551,219
2016-06-09	35.040	35.200	34.600	35.140	17.469	5,863,164
2016-06-08	34.770	35.070	34.690	35.050	17.424	3,668,894
2016-06-07	35.080	35.100	34.610	34.720	17.260	4,114,309
2016-06-06	35.050	35.250	34.820	35.020	17.409	4,695,438
2016-06-03	34.930	35.310	34.910	34.960	17.379	9,120,571
2016-06-02	34.300	34.730	34.190	34.720	17.260	6,264,977
2016-06-01	34.280	34.490	34.190	34.410	17.106	6,210,439
2016-05-31	34.340	34.410	33.960	34.270	17.036	8,510,420
2016-05-27	34.210	34.360	34.070	34.330	17.066	4,555,098
2016-05-26	33.910	34.300	33.820	34.170	16.986	4,971,492
2016-05-25	33.660	34.030	33.270	33.880	16.842	9,993,316
2016-05-24	33.710	33.990	33.700	33.990	16.897	7,643,564
2016-05-23	34.320	34.390	33.700	33.730	16.768	5,978,408
2016-05-20	34.280	34.310	33.980	34.270	17.036	5,292,550
2016-05-19	33.600	34.260	33.550	34.180	16.991	6,746,845
2016-05-18	34.200	34.320	33.660	33.850	16.827	8,884,614
2016-05-17	34.720	34.830	34.140	34.340	17.071	6,339,984
2016-05-16	34.840	35.020	34.530	34.720	17.260	6,527,852
2016-05-13	35.360	35.390	34.790	34.940	17.369	4,623,516
2016-05-12	35.330	35.580	34.970	35.460	17.628	6,998,223
2016-05-11	34.900	35.410	34.780	35.340	17.568	5,725,768
2016-05-10	35.320	35.410	35.040	35.200	17.340	7,243,713
2016-05-09	35.680	35.780	35.200	35.250	17.365	6,957,986
2016-05-06	35.170	35.950	35.150	35.680	17.577	8,238,152
2016-05-05	35.190	35.810	35.140	35.380	17.429	9,342,087
2016-05-04	34.760	35.510	34.750	35.260	17.370	8,212,776
2016-05-03	35.010	35.190	34.550	34.780	17.133	8,936,769
2016-05-02	35.260	35.380	34.820	35.090	17.286	5,351,574
2016-04-29	34.890	35.190	34.600	35.090	17.286	7,503,364
2016-04-28	35.030	35.520	34.890	35.160	17.321	5,941,536
2016-04-27	34.720	35.600	34.690	35.350	17.414	7,304,420
2016-04-26	34.310	34.730	34.230	34.620	17.055	7,820,917
2016-04-25	33.890	34.230	33.750	34.170	16.833	5,977,707

← NewerPage 44 of 79 · 4,732 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.