Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	31.910	32.190	31.710	31.730	15.165	7,640,900
2015-08-04	32.460	32.530	31.710	31.750	15.174	10,096,223
2015-08-03	32.070	32.580	32.050	32.450	15.509	11,122,627
2015-07-31	31.950	32.480	31.880	32.090	15.337	12,143,563
2015-07-30	31.120	31.780	31.120	31.650	15.127	14,019,579
2015-07-29	31.430	31.740	30.650	31.140	14.883	18,003,362
2015-07-28	30.850	31.370	30.780	31.000	14.816	21,402,091
2015-07-27	30.900	31.330	30.630	30.630	14.639	16,697,820
2015-07-24	31.240	31.470	30.900	30.910	14.773	16,648,610
2015-07-23	32.650	32.660	31.080	31.240	14.931	23,963,685
2015-07-22	32.790	33.000	32.700	32.780	15.667	14,871,435
2015-07-21	33.310	33.360	32.770	32.780	15.667	15,344,049
2015-07-20	33.440	33.440	33.090	33.390	15.958	6,661,463
2015-07-17	33.590	33.780	33.260	33.490	16.006	11,913,495
2015-07-16	32.850	33.700	32.850	33.590	16.054	12,491,399
2015-07-15	32.750	32.880	32.510	32.850	15.700	3,869,520
2015-07-14	32.780	32.950	32.550	32.770	15.662	8,406,672
2015-07-13	32.860	32.940	32.450	32.700	15.628	17,462,471
2015-07-10	32.500	32.900	32.400	32.750	15.652	11,091,222
2015-07-09	32.670	32.850	32.350	32.500	15.533	12,499,391
2015-07-08	32.570	32.890	32.400	32.600	15.581	8,850,405
2015-07-07	32.090	32.900	32.080	32.770	15.662	9,898,541
2015-07-06	31.950	32.210	31.630	31.940	15.265	6,550,705
2015-07-02	31.940	32.330	31.870	32.050	15.318	7,775,212
2015-07-01	31.510	31.740	31.440	31.730	15.165	6,624,590
2015-06-30	31.950	32.120	31.280	31.420	15.017	9,965,556
2015-06-29	32.080	32.420	31.790	31.800	15.198	6,825,216
2015-06-26	32.080	32.220	31.730	32.110	15.346	8,697,447
2015-06-25	32.760	32.760	32.030	32.030	15.308	9,076,127
2015-06-24	32.800	32.940	32.680	32.780	15.667	12,916,626
2015-06-23	33.260	33.340	32.770	32.800	15.676	6,643,237
2015-06-22	33.680	33.740	33.180	33.400	15.963	8,541,965
2015-06-19	34.130	34.240	33.500	33.530	16.025	12,880,454
2015-06-18	34.210	34.530	34.190	34.260	16.374	10,094,680
2015-06-17	34.000	34.310	33.800	34.180	16.336	5,301,523
2015-06-16	33.760	34.090	33.590	34.000	16.250	5,360,827
2015-06-15	33.740	33.990	33.600	33.810	16.159	16,396,530
2015-06-12	34.090	34.310	33.870	33.900	16.202	6,052,855
2015-06-11	34.390	34.420	34.050	34.250	16.369	8,358,584
2015-06-10	34.050	34.290	33.850	34.180	16.336	14,859,798
2015-06-09	33.050	33.290	32.930	33.110	15.824	8,741,750
2015-06-08	33.520	33.530	33.040	33.110	15.824	7,737,498
2015-06-05	33.350	33.530	33.080	33.430	15.977	9,037,572
2015-06-04	33.310	34.030	33.270	33.590	16.054	8,605,055
2015-06-03	33.780	33.840	33.320	33.420	15.973	10,629,543
2015-06-02	33.770	33.900	33.320	33.730	16.121	7,510,093
2015-06-01	34.010	34.220	33.760	33.990	16.245	7,224,506
2015-05-29	33.990	34.020	33.580	33.830	16.168	8,175,202
2015-05-28	33.950	34.090	33.700	33.950	16.226	6,822,693
2015-05-27	33.900	34.100	33.840	33.950	16.226	6,143,844
2015-05-26	34.360	34.380	33.600	33.890	16.197	7,515,141
2015-05-22	34.350	34.550	34.150	34.400	16.441	4,928,030
2015-05-21	34.350	34.630	34.240	34.460	16.470	5,470,604
2015-05-20	34.600	34.690	34.260	34.330	16.407	9,242,825
2015-05-19	34.280	34.750	34.200	34.620	16.546	6,862,650
2015-05-18	34.360	34.580	34.200	34.490	16.484	6,356,388
2015-05-15	33.690	34.720	33.480	34.500	16.489	14,988,502
2015-05-14	33.190	33.570	33.180	33.540	16.030	7,185,671
2015-05-13	33.390	33.620	32.950	33.090	15.815	6,326,104
2015-05-12	33.290	33.770	32.950	33.650	15.934	8,184,736

← NewerPage 48 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.