Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	27.970	28.420	27.640	28.050	13.684	8,562,575
2016-01-26	27.240	28.000	27.220	27.840	13.582	9,715,860
2016-01-25	28.000	28.100	27.140	27.160	13.250	11,828,814
2016-01-22	27.510	28.090	27.460	28.030	13.674	9,957,845
2016-01-21	26.880	27.530	26.580	27.420	13.377	12,674,080
2016-01-20	27.410	27.450	26.260	26.780	13.064	15,078,650
2016-01-19	27.630	27.930	27.470	27.640	13.484	12,461,397
2016-01-15	27.360	27.970	26.960	27.460	13.396	14,348,769
2016-01-14	27.530	28.100	27.180	27.910	13.616	13,237,824
2016-01-13	27.960	28.160	27.350	27.540	13.435	11,297,737
2016-01-12	28.180	28.180	27.570	27.940	13.630	9,571,314
2016-01-11	27.950	28.360	27.820	28.060	13.689	11,481,679
2016-01-08	27.900	27.980	27.450	27.820	13.572	11,168,052
2016-01-07	27.820	28.190	27.670	27.840	13.582	7,724,599
2016-01-06	27.890	28.280	27.760	28.190	13.752	9,413,729
2016-01-05	27.880	28.190	27.420	28.160	13.738	7,834,937
2016-01-04	27.480	28.000	27.330	27.970	13.645	10,260,116
2015-12-31	27.640	27.850	27.320	27.770	13.547	7,856,668
2015-12-30	27.740	27.950	27.500	27.690	13.508	6,220,814
2015-12-29	27.910	28.000	27.710	27.950	13.635	6,692,447
2015-12-28	27.650	27.820	27.360	27.760	13.543	6,424,665
2015-12-24	27.670	27.860	27.650	27.750	13.538	2,566,081
2015-12-23	27.530	27.860	27.430	27.790	13.557	7,327,132
2015-12-22	27.380	27.620	27.200	27.520	13.425	8,734,039
2015-12-21	27.070	27.510	26.840	27.430	13.382	13,774,370
2015-12-18	26.500	27.040	26.260	26.900	13.123	24,007,287
2015-12-17	26.440	26.790	26.210	26.600	12.977	11,402,887
2015-12-16	25.680	26.590	25.630	26.440	12.899	15,691,044
2015-12-15	25.500	26.050	25.460	25.650	12.513	15,000,138
2015-12-14	25.990	26.010	25.090	25.460	12.421	15,288,389
2015-12-11	26.260	26.540	25.880	25.940	12.655	10,240,208
2015-12-10	26.610	26.750	26.320	26.480	12.918	9,749,788
2015-12-09	26.380	27.060	26.310	26.570	12.962	8,177,726
2015-12-08	26.600	26.700	26.220	26.540	12.947	8,023,926
2015-12-07	26.710	26.900	26.280	26.760	13.055	13,479,669
2015-12-04	27.340	27.450	26.650	26.710	13.030	15,767,172
2015-12-03	27.220	27.480	27.040	27.140	13.240	7,804,373
2015-12-02	27.750	27.830	27.260	27.340	13.338	9,425,085
2015-12-01	27.480	27.880	27.420	27.850	13.586	10,181,044
2015-11-30	27.620	27.730	27.280	27.310	13.323	12,201,326
2015-11-27	27.750	27.840	27.560	27.620	13.474	3,152,818
2015-11-25	27.750	27.820	27.480	27.700	13.513	6,357,369
2015-11-24	27.570	27.870	27.400	27.780	13.552	11,536,357
2015-11-23	27.980	28.070	27.610	27.670	13.499	8,903,541
2015-11-20	28.280	28.490	27.580	28.000	13.660	13,596,876
2015-11-19	28.190	28.590	28.110	28.160	13.738	8,358,163
2015-11-18	27.700	28.180	27.490	28.120	13.718	13,340,310
2015-11-17	28.590	28.810	27.600	27.690	13.508	13,292,642
2015-11-16	28.340	28.660	28.270	28.650	13.977	9,891,531
2015-11-13	28.570	28.880	28.260	28.340	13.826	20,467,938
2015-11-12	28.710	28.980	28.550	28.560	13.933	9,635,666
2015-11-11	28.840	28.980	28.680	28.870	14.084	8,633,937
2015-11-10	28.550	29.010	28.500	28.740	14.021	9,634,824
2015-11-09	28.200	29.210	28.170	28.810	13.904	19,264,742
2015-11-06	28.350	28.500	27.730	28.090	13.556	13,547,666
2015-11-05	29.130	29.210	28.680	28.740	13.870	8,656,649
2015-11-04	28.520	29.100	28.460	29.100	14.044	15,362,275
2015-11-03	28.360	28.580	28.100	28.510	13.759	8,819,842
2015-11-02	27.970	28.430	27.970	28.370	13.691	11,103,279
2015-10-30	28.670	29.100	27.710	27.920	13.474	18,535,141

← NewerPage 46 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.