Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	32.210	32.550	32.140	32.510	16.307	6,115,244
2016-10-11	32.420	32.550	32.100	32.150	16.127	6,661,463
2016-10-10	32.390	32.580	32.210	32.500	16.302	3,467,847
2016-10-07	32.330	32.630	32.170	32.180	16.142	6,419,197
2016-10-06	32.020	32.210	31.770	32.060	16.081	5,440,461
2016-10-05	31.930	32.340	31.750	32.130	16.117	11,007,803
2016-10-04	32.700	32.710	31.680	31.860	15.981	8,032,198
2016-10-03	33.250	33.250	32.570	32.770	16.438	7,018,272
2016-09-30	33.490	33.650	33.010	33.290	16.698	7,752,920
2016-09-29	33.920	33.920	33.190	33.290	16.698	7,451,910
2016-09-28	34.240	34.330	33.670	34.010	17.060	6,176,932
2016-09-27	34.830	34.970	34.120	34.180	17.145	6,681,511
2016-09-26	34.780	34.960	34.610	34.820	17.466	4,971,071
2016-09-23	35.170	35.220	34.770	34.800	17.456	5,533,273
2016-09-22	34.970	35.270	34.840	35.220	17.667	6,286,568
2016-09-21	34.060	34.860	34.010	34.850	17.481	7,303,439
2016-09-20	34.250	34.420	33.840	33.910	17.009	8,460,369
2016-09-19	33.880	34.210	33.880	34.160	17.135	4,070,427
2016-09-16	33.600	33.960	33.370	33.830	16.969	10,161,416
2016-09-15	33.040	33.740	33.020	33.650	16.879	7,008,037
2016-09-14	33.130	33.460	32.900	33.120	16.613	7,018,973
2016-09-13	33.490	33.560	32.860	33.050	16.578	8,344,143
2016-09-12	33.350	33.770	33.310	33.630	16.869	9,546,358
2016-09-09	34.520	34.550	33.390	33.400	16.754	7,384,614
2016-09-08	34.490	34.990	34.460	34.840	17.476	4,749,976
2016-09-07	34.410	34.660	34.300	34.560	17.335	4,117,394
2016-09-06	34.270	34.450	34.220	34.450	17.280	4,919,758
2016-09-02	33.780	34.210	33.720	34.070	17.090	4,626,740
2016-09-01	33.910	34.020	33.740	33.810	16.959	6,613,795
2016-08-31	33.790	34.020	33.610	34.000	17.055	5,534,395
2016-08-30	34.050	34.100	33.690	33.810	16.959	4,443,499
2016-08-29	34.050	34.200	33.880	34.050	17.080	4,824,983
2016-08-26	34.560	34.840	33.880	33.900	17.004	5,144,919
2016-08-25	34.720	34.730	34.460	34.510	17.310	3,795,214
2016-08-24	34.540	34.790	34.450	34.710	17.411	5,096,130
2016-08-23	34.540	34.840	34.540	34.590	17.351	5,828,114
2016-08-22	34.490	34.540	34.260	34.430	17.270	3,178,755
2016-08-19	34.630	34.650	34.140	34.370	17.240	6,725,534
2016-08-18	34.460	34.810	34.330	34.710	17.411	8,638,563
2016-08-17	34.190	34.660	33.780	34.580	17.346	8,761,098
2016-08-16	34.490	34.600	34.220	34.230	17.170	7,749,415
2016-08-15	34.900	35.080	34.620	34.630	17.371	5,682,306
2016-08-12	35.100	35.470	34.920	34.940	17.526	11,773,435
2016-08-11	35.210	35.420	34.600	34.810	17.461	14,238,011
2016-08-10	35.990	36.100	35.130	35.530	17.663	11,188,100
2016-08-09	36.410	36.480	35.830	35.850	17.822	6,208,477
2016-08-08	36.280	36.320	35.980	36.110	17.951	7,569,959
2016-08-05	36.300	36.400	36.030	36.140	17.966	7,369,333
2016-08-04	36.560	36.810	36.250	36.330	18.060	5,801,336
2016-08-03	36.820	36.920	36.430	36.570	18.180	6,155,060
2016-08-02	37.240	37.300	36.720	36.780	18.284	7,707,775
2016-08-01	37.200	37.700	37.080	37.460	18.622	8,658,612
2016-07-29	36.820	37.400	36.700	37.280	18.532	6,602,719
2016-07-28	36.560	36.940	36.430	36.860	18.324	4,418,964
2016-07-27	36.860	37.020	36.270	36.590	18.189	5,653,285
2016-07-26	37.500	37.550	37.000	37.090	18.438	3,881,717
2016-07-25	37.330	37.500	37.180	37.500	18.642	6,456,490
2016-07-22	36.600	37.460	36.590	37.410	18.597	7,566,594
2016-07-21	36.300	36.510	36.250	36.460	18.125	7,255,911
2016-07-20	36.550	36.600	36.240	36.250	18.020	4,439,433

← NewerPage 43 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.