Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	33.290	33.770	32.950	33.650	15.934	8,184,736
2015-05-11	33.850	34.160	33.250	33.380	15.806	9,052,013
2015-05-08	34.230	34.530	33.740	33.930	16.067	7,988,596
2015-05-07	33.490	34.020	33.440	33.830	16.020	8,537,759
2015-05-06	34.090	34.160	33.150	33.440	15.835	9,940,460
2015-05-05	34.650	34.860	33.830	34.020	16.109	8,153,471
2015-05-04	34.110	34.980	33.920	34.810	16.484	11,947,423
2015-05-01	34.060	34.220	33.700	34.120	16.157	6,522,665
2015-04-30	33.810	34.040	33.390	34.020	16.109	12,565,705
2015-04-29	33.490	33.970	33.160	33.820	16.015	8,803,298
2015-04-28	33.220	33.760	33.120	33.720	15.967	8,370,220
2015-04-27	34.100	34.170	33.150	33.370	15.802	10,519,627
2015-04-24	33.100	34.350	33.060	34.060	16.128	12,472,893
2015-04-23	33.120	33.330	32.950	33.090	15.669	9,269,463
2015-04-22	33.300	33.410	33.000	33.110	15.679	6,534,442
2015-04-21	33.660	33.940	32.990	33.110	15.679	7,584,820
2015-04-20	33.140	34.030	33.080	33.660	15.939	7,704,971
2015-04-17	33.210	33.500	32.810	32.990	15.622	8,854,331
2015-04-16	33.510	33.520	33.050	33.390	15.811	7,971,772
2015-04-15	33.550	34.020	33.520	33.670	15.944	8,730,675
2015-04-14	33.240	33.510	33.100	33.460	15.844	6,180,437
2015-04-13	33.280	33.420	33.070	33.130	15.688	7,500,139
2015-04-10	33.510	33.690	33.280	33.380	15.806	7,319,842
2015-04-09	33.340	33.550	33.100	33.450	15.840	6,384,428
2015-04-08	33.770	33.780	33.340	33.400	15.816	8,569,024
2015-04-07	33.810	34.000	33.730	33.800	16.005	6,762,687
2015-04-06	33.470	34.080	33.370	33.830	16.020	5,914,758
2015-04-02	32.880	33.580	32.880	33.380	15.806	10,255,209
2015-04-01	32.620	33.050	32.300	32.850	15.555	22,098,604
2015-03-31	33.320	33.720	33.090	33.610	15.915	21,807,129
2015-03-30	32.500	33.730	32.440	33.570	15.896	14,047,059
2015-03-27	32.660	32.880	32.360	32.430	15.357	8,293,952
2015-03-26	32.750	32.960	32.400	32.520	15.399	9,289,091
2015-03-25	33.230	33.410	32.750	32.840	15.551	8,825,730
2015-03-24	33.290	33.520	32.900	33.210	15.726	8,137,629
2015-03-23	33.250	33.670	33.210	33.360	15.797	8,451,817
2015-03-20	33.430	33.820	33.170	33.200	15.721	18,237,076
2015-03-19	33.580	34.020	33.070	33.250	15.745	8,841,713
2015-03-18	32.870	33.990	32.740	33.720	15.967	11,170,996
2015-03-17	32.640	33.280	32.420	32.930	15.593	8,276,286
2015-03-16	32.560	33.080	32.560	32.690	15.480	6,116,926
2015-03-13	32.600	32.600	31.850	32.390	15.338	9,057,481
2015-03-12	32.040	32.990	32.040	32.690	15.480	9,894,335
2015-03-11	32.270	32.390	31.710	31.830	15.072	10,524,393
2015-03-10	32.130	32.610	31.930	32.130	15.215	10,333,862
2015-03-09	32.330	32.450	31.770	32.100	15.200	8,179,829
2015-03-06	32.500	32.620	32.120	32.270	15.281	12,912,700
2015-03-05	33.300	33.300	32.800	32.970	15.612	10,676,931
2015-03-04	33.150	33.150	32.550	32.620	15.447	9,473,454
2015-03-03	32.970	33.140	32.600	33.020	15.636	12,644,778
2015-03-02	33.920	33.920	32.780	32.830	15.546	9,755,817
2015-02-27	33.900	34.050	33.690	33.920	16.062	7,373,398
2015-02-26	34.620	34.620	33.490	33.960	16.081	11,220,767
2015-02-25	34.730	34.920	34.440	34.490	16.332	11,789,278
2015-02-24	33.780	34.960	33.670	34.790	16.474	11,982,754
2015-02-23	33.460	33.780	33.330	33.780	15.996	10,353,349
2015-02-20	33.440	33.550	33.100	33.390	15.811	9,332,553
2015-02-19	33.990	34.010	33.230	33.420	15.825	7,350,265
2015-02-18	33.100	34.020	33.010	33.900	16.053	10,213,430
2015-02-17	33.430	33.580	32.910	33.090	15.669	15,201,045

← NewerPage 49 of 79 · 4,733 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.