Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	28.460	28.640	27.910	28.590	13.797	10,738,339
2015-10-28	28.640	28.970	28.200	28.560	13.783	13,285,913
2015-10-27	29.040	29.120	28.400	28.550	13.778	9,980,137
2015-10-26	29.870	30.000	28.980	29.170	14.077	13,131,412
2015-10-23	30.860	30.910	29.840	29.860	14.410	10,878,539
2015-10-22	30.580	31.050	30.530	31.010	14.965	7,646,648
2015-10-21	30.630	30.850	30.380	30.460	14.700	6,450,462
2015-10-20	30.210	30.710	30.160	30.580	14.758	10,141,647
2015-10-19	30.370	30.460	29.960	30.180	14.565	11,067,108
2015-10-16	31.090	31.140	30.350	30.460	14.700	13,256,611
2015-10-15	30.510	31.150	29.790	30.960	14.941	17,028,131
2015-10-14	30.650	30.700	30.230	30.390	14.666	13,610,336
2015-10-13	31.010	31.180	30.530	30.590	14.763	10,186,371
2015-10-12	30.940	31.370	30.900	31.030	14.975	8,638,143
2015-10-09	30.870	31.020	30.650	30.820	14.874	11,044,395
2015-10-08	30.070	30.980	29.850	30.880	14.903	11,374,566
2015-10-07	30.310	30.520	30.050	30.130	14.541	10,018,552
2015-10-06	30.240	30.430	29.870	30.210	14.579	11,087,156
2015-10-05	29.990	30.750	29.920	30.300	14.623	13,188,614
2015-10-02	29.490	29.820	29.120	29.820	14.391	10,017,991
2015-10-01	29.670	29.750	29.060	29.200	14.092	10,433,964
2015-09-30	29.350	29.760	29.130	29.700	14.333	9,415,692
2015-09-29	29.390	29.560	28.940	29.150	14.068	9,951,676
2015-09-28	29.300	29.840	29.080	29.200	14.092	13,579,071
2015-09-25	29.380	29.720	29.060	29.500	14.237	14,567,341
2015-09-24	28.870	29.240	28.450	29.070	14.029	20,532,570
2015-09-23	28.740	29.490	28.460	29.020	14.005	20,879,145
2015-09-22	30.480	30.580	28.410	28.460	13.735	31,520,325
2015-09-21	30.930	31.200	30.500	30.520	14.729	10,625,197
2015-09-18	31.000	31.550	30.870	30.910	14.917	12,851,153
2015-09-17	31.050	31.940	30.920	31.570	15.236	9,648,985
2015-09-16	30.530	31.120	30.450	31.060	14.989	10,977,380
2015-09-15	30.310	30.590	30.100	30.490	14.714	7,263,482
2015-09-14	29.890	30.430	29.890	30.160	14.555	7,513,038
2015-09-11	29.680	29.830	29.550	29.700	14.333	5,620,758
2015-09-10	30.050	30.110	29.640	29.750	14.357	9,125,898
2015-09-09	30.340	30.510	29.730	29.790	14.376	6,325,964
2015-09-08	30.070	30.330	29.970	30.290	14.618	5,387,606
2015-09-04	30.000	30.100	29.590	29.720	14.343	8,129,357
2015-09-03	30.100	30.350	29.940	30.260	14.603	9,485,091
2015-09-02	30.200	30.340	29.830	29.960	14.459	11,358,163
2015-09-01	30.410	30.640	29.750	29.960	14.459	13,170,809
2015-08-31	31.160	31.200	30.310	30.760	14.845	14,465,275
2015-08-28	31.600	31.860	30.930	31.400	15.153	10,386,997
2015-08-27	31.660	31.790	31.190	31.720	15.308	10,507,990
2015-08-26	31.180	31.830	30.680	31.440	15.173	25,258,432
2015-08-25	33.170	33.460	30.370	30.400	14.671	37,104,771
2015-08-24	32.660	33.540	32.150	32.640	15.752	28,640,196
2015-08-21	33.760	33.950	32.920	33.000	15.926	16,347,040
2015-08-20	34.000	34.440	33.750	33.800	16.312	9,997,241
2015-08-19	33.490	34.280	33.330	34.180	16.495	14,742,871
2015-08-18	33.230	33.620	33.030	33.600	16.215	9,637,208
2015-08-17	32.950	33.680	32.920	33.410	16.123	7,877,417
2015-08-14	32.590	33.160	32.480	33.080	15.964	6,110,196
2015-08-13	32.520	32.890	32.170	32.750	15.805	7,497,335
2015-08-12	31.840	32.790	31.810	32.690	15.776	12,840,357
2015-08-11	32.230	32.540	31.940	32.090	15.337	8,959,201
2015-08-10	32.450	32.580	31.960	32.180	15.380	8,231,703
2015-08-07	31.910	32.650	31.810	32.440	15.504	11,055,892
2015-08-06	31.780	32.040	31.260	31.990	15.289	11,249,508

← NewerPage 47 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.