Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	32.730	34.010	32.610	33.510	15.868	21,151,694
2015-02-12	34.320	34.620	33.900	34.440	16.308	14,542,666
2015-02-11	34.500	34.540	34.110	34.260	16.223	9,893,914
2015-02-10	34.450	35.100	34.280	35.000	16.427	13,426,674
2015-02-09	34.980	35.070	34.330	34.480	16.183	10,186,091
2015-02-06	36.360	36.440	34.710	35.000	16.427	12,965,976
2015-02-05	36.330	36.920	36.050	36.600	17.178	7,812,505
2015-02-04	36.780	36.800	36.040	36.190	16.985	8,604,214
2015-02-03	36.100	36.990	35.950	36.930	17.333	11,958,499
2015-02-02	36.000	36.420	35.710	36.050	16.920	10,027,525
2015-01-30	36.720	37.000	36.010	36.040	16.915	9,316,430
2015-01-29	37.000	37.240	36.530	37.030	17.380	6,080,194
2015-01-28	37.380	37.770	36.970	37.000	17.365	5,455,322
2015-01-27	37.250	37.700	37.240	37.410	17.558	5,314,702
2015-01-26	37.260	37.420	36.950	37.340	17.525	5,945,321
2015-01-23	37.370	37.650	37.320	37.370	17.539	4,499,018
2015-01-22	38.220	38.250	37.000	37.250	17.483	9,469,108
2015-01-21	37.170	38.020	36.890	37.990	17.830	8,627,768
2015-01-20	37.500	37.580	36.790	37.250	17.483	9,089,727
2015-01-16	37.200	37.530	37.180	37.380	17.544	8,751,845
2015-01-15	37.190	37.390	36.880	37.270	17.492	10,542,619
2015-01-14	36.290	36.980	36.240	36.920	17.328	8,309,514
2015-01-13	36.900	37.230	36.330	36.510	17.135	7,656,322
2015-01-12	36.770	36.910	36.200	36.630	17.192	7,124,684
2015-01-09	36.920	37.000	36.270	36.490	17.126	5,958,640
2015-01-08	36.430	37.140	36.270	36.550	17.154	7,527,759
2015-01-07	36.340	36.550	36.080	36.270	17.023	10,545,844
2015-01-06	36.620	37.130	36.170	36.220	16.999	10,649,452
2015-01-05	37.300	37.560	36.210	36.500	17.131	12,329,749
2015-01-02	37.080	37.650	37.080	37.570	17.633	6,972,006
2014-12-31	38.130	38.250	37.010	37.080	17.403	7,831,011
2014-12-30	38.530	38.700	37.870	38.100	17.882	7,284,652
2014-12-29	38.190	38.930	38.170	38.630	18.130	9,365,500
2014-12-26	37.890	38.650	37.780	38.210	17.933	8,267,173
2014-12-24	37.250	38.250	37.250	37.850	17.764	6,547,200
2014-12-23	37.140	37.570	36.970	37.240	17.478	4,749,555
2014-12-22	37.220	37.450	36.560	37.010	17.370	10,522,571
2014-12-19	37.540	37.900	37.170	37.610	17.652	16,085,567
2014-12-18	36.700	37.530	36.490	37.530	17.614	9,860,266
2014-12-17	35.630	36.900	35.600	36.580	17.168	8,429,946
2014-12-16	35.480	36.230	35.230	35.480	16.652	6,991,634
2014-12-15	36.110	36.170	35.330	35.510	16.666	7,042,106
2014-12-12	36.050	36.460	35.800	35.920	16.859	6,774,184
2014-12-11	35.980	36.700	35.940	36.270	17.023	8,560,752
2014-12-10	36.410	36.790	35.930	35.940	16.868	9,295,681
2014-12-09	35.800	36.580	35.750	36.360	17.065	9,917,468
2014-12-08	35.720	35.940	35.440	35.830	16.816	8,519,253
2014-12-05	35.270	35.690	35.090	35.590	16.704	8,313,580
2014-12-04	36.280	36.580	35.560	35.690	16.751	9,969,762
2014-12-03	36.690	36.850	35.810	36.220	16.999	9,597,391
2014-12-02	36.240	36.830	36.070	36.700	17.225	10,668,940
2014-12-01	35.940	36.550	35.680	36.240	17.009	9,166,697
2014-11-28	35.650	36.200	35.490	36.170	16.976	2,635,199
2014-11-26	35.340	35.720	35.300	35.690	16.751	5,080,147
2014-11-25	35.300	35.350	34.690	35.180	16.511	10,196,746
2014-11-24	36.140	36.250	35.200	35.250	16.544	8,851,527
2014-11-21	36.290	36.380	35.840	36.250	17.013	8,847,882
2014-11-20	36.020	36.080	35.780	35.940	16.868	6,258,107
2014-11-19	35.680	36.070	35.410	36.050	16.920	8,221,608
2014-11-18	35.820	36.140	35.670	35.790	16.798	6,672,679

← NewerPage 50 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.