Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	33.570	34.160	33.530	34.090	16.794	6,549,163
2016-04-21	33.750	33.830	33.180	33.360	16.434	8,038,647
2016-04-20	34.800	34.900	33.750	33.830	16.666	6,566,688
2016-04-19	34.590	34.970	34.420	34.800	17.143	9,045,283
2016-04-18	34.160	34.530	33.870	34.430	16.961	7,038,040
2016-04-15	34.940	34.940	34.360	34.370	16.932	14,733,197
2016-04-14	34.760	35.120	34.710	34.940	17.212	5,333,629
2016-04-13	35.090	35.090	34.610	34.760	17.124	5,066,688
2016-04-12	34.520	35.130	34.420	35.080	17.281	8,513,365
2016-04-11	34.720	35.050	34.490	34.540	17.015	5,204,364
2016-04-08	34.570	35.040	34.570	34.700	17.094	6,855,359
2016-04-07	34.310	34.600	34.230	34.350	16.922	6,307,177
2016-04-06	34.500	34.610	34.090	34.310	16.902	11,322,412
2016-04-05	35.330	35.340	34.550	34.600	17.045	8,585,848
2016-04-04	35.690	35.770	35.400	35.510	17.493	6,265,538
2016-04-01	35.740	35.950	35.350	35.660	17.567	10,703,569
2016-03-31	35.540	35.950	35.540	35.860	17.666	10,134,357
2016-03-30	35.750	35.760	35.410	35.430	17.454	5,944,340
2016-03-29	35.240	35.770	34.850	35.690	17.582	10,605,149
2016-03-28	35.270	35.490	34.950	35.160	17.321	6,354,705
2016-03-24	34.720	35.360	34.350	35.310	17.395	8,427,702
2016-03-23	34.980	35.500	34.510	34.720	17.104	16,214,551
2016-03-22	34.850	35.200	34.630	35.000	17.242	5,461,912
2016-03-21	34.750	35.080	34.670	34.880	17.183	8,188,241
2016-03-18	34.980	35.110	34.660	34.840	17.163	14,195,671
2016-03-17	34.860	35.000	34.550	34.910	17.198	7,643,003
2016-03-16	34.390	34.850	34.040	34.780	17.133	7,009,860
2016-03-15	34.510	34.750	34.270	34.500	16.996	7,039,302
2016-03-14	34.670	34.870	34.490	34.650	17.069	6,663,846
2016-03-11	34.930	34.980	34.440	34.730	17.109	8,004,719
2016-03-10	34.250	34.850	34.110	34.730	17.109	10,754,321
2016-03-09	34.070	34.360	33.950	34.170	16.833	10,036,217
2016-03-08	33.900	34.320	33.390	34.230	16.863	12,513,972
2016-03-07	33.480	34.050	33.300	33.920	16.710	9,680,249
2016-03-04	32.860	33.630	32.720	33.360	16.434	11,830,917
2016-03-03	32.370	33.100	32.020	33.080	16.296	12,849,891
2016-03-02	31.610	32.350	30.870	32.320	15.922	10,345,638
2016-03-01	31.770	31.960	31.210	31.770	15.651	13,939,105
2016-02-29	31.730	32.140	31.450	31.490	15.513	13,608,233
2016-02-26	31.860	32.140	31.160	31.730	15.631	18,087,342
2016-02-25	31.740	31.980	31.560	31.980	15.754	8,541,825
2016-02-24	31.200	31.850	31.080	31.750	15.641	12,111,878
2016-02-23	31.090	31.620	31.000	31.190	15.365	12,213,243
2016-02-22	31.490	31.730	31.220	31.690	15.611	9,685,717
2016-02-19	31.320	31.360	30.940	31.240	15.390	10,043,928
2016-02-18	31.100	31.640	31.060	31.450	15.493	10,776,753
2016-02-17	31.130	31.280	30.740	31.090	15.316	10,483,315
2016-02-16	30.790	31.140	30.450	31.020	15.281	12,974,248
2016-02-12	30.300	30.620	29.980	30.460	15.005	11,950,227
2016-02-11	30.780	31.080	30.000	30.310	14.931	13,982,707
2016-02-10	31.000	31.420	30.550	31.120	15.331	15,482,286
2016-02-09	32.110	32.400	31.770	31.940	15.582	13,394,007
2016-02-08	32.760	33.120	32.110	32.360	15.787	14,104,961
2016-02-05	32.460	32.950	32.030	32.900	16.050	15,345,451
2016-02-04	31.660	32.420	31.610	32.250	15.733	19,930,411
2016-02-03	30.240	31.730	30.150	31.610	15.421	21,166,555
2016-02-02	29.700	30.160	29.410	30.140	14.704	13,831,571
2016-02-01	29.400	30.110	29.260	30.000	14.635	13,313,813
2016-01-29	29.000	29.670	28.960	29.570	14.426	16,755,582
2016-01-28	28.060	28.940	27.850	28.710	14.006	9,535,843

← NewerPage 45 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.