Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	35.340	35.870	35.250	35.710	16.760	8,276,707
2014-11-14	35.210	35.550	35.180	35.410	16.619	9,170,061
2014-11-13	36.120	36.380	35.210	35.360	16.596	11,012,710
2014-11-12	37.000	37.000	35.850	35.930	16.863	13,881,202
2014-11-11	37.630	37.890	37.430	37.550	17.478	6,051,733
2014-11-10	37.700	37.750	37.100	37.600	17.502	8,543,508
2014-11-07	37.480	37.900	37.380	37.770	17.581	10,329,656
2014-11-06	37.450	37.670	37.030	37.440	17.427	13,197,447
2014-11-05	36.770	37.700	36.540	37.520	17.464	13,005,092
2014-11-04	36.340	36.600	36.020	36.470	16.976	7,796,382
2014-11-03	36.550	36.840	36.180	36.400	16.943	7,875,034
2014-10-31	36.890	36.890	36.200	36.590	17.031	9,439,946
2014-10-30	35.500	36.790	35.460	36.700	17.083	10,859,051
2014-10-29	35.810	35.950	34.870	35.280	16.422	8,968,173
2014-10-28	35.330	35.740	35.120	35.740	16.636	8,161,322
2014-10-27	35.560	35.890	35.030	35.200	16.384	7,454,855
2014-10-24	34.990	35.980	34.920	35.730	16.631	9,363,537
2014-10-23	35.040	35.310	34.840	34.880	16.235	7,929,011
2014-10-22	34.830	35.400	34.800	34.880	16.235	8,719,178
2014-10-21	35.200	35.350	34.670	35.000	16.291	7,898,447
2014-10-20	34.350	35.010	34.330	34.990	16.287	6,187,026
2014-10-17	34.340	34.760	33.940	34.380	16.003	8,622,020
2014-10-16	33.440	34.450	33.070	34.090	15.868	11,852,087
2014-10-15	34.820	35.010	33.300	33.930	15.793	17,027,290
2014-10-14	34.180	34.890	34.060	34.640	16.124	12,689,222
2014-10-13	34.890	35.150	34.090	34.110	15.877	11,908,027
2014-10-10	34.960	35.380	34.780	34.830	16.212	14,674,173
2014-10-09	35.850	35.980	34.780	34.800	16.198	12,518,178
2014-10-08	34.880	35.860	34.810	35.830	16.678	11,210,112
2014-10-07	34.700	35.420	34.590	34.760	16.180	8,409,757
2014-10-06	34.980	35.030	34.610	34.790	16.194	3,766,333
2014-10-03	34.790	34.910	34.350	34.880	16.235	5,158,379
2014-10-02	34.470	34.970	34.400	34.730	16.166	8,976,165
2014-10-01	34.190	35.350	34.170	34.570	16.091	13,159,172
2014-09-30	34.280	34.580	34.010	34.090	15.868	9,670,575
2014-09-29	33.540	34.170	33.400	34.110	15.877	7,383,773
2014-09-26	33.690	33.780	33.380	33.700	15.686	4,839,704
2014-09-25	33.910	34.040	33.600	33.600	15.640	5,694,223
2014-09-24	34.150	34.170	33.840	33.910	15.784	10,139,825
2014-09-23	34.210	34.390	33.950	34.120	15.882	8,663,098
2014-09-22	34.240	34.910	34.080	34.290	15.961	12,214,504
2014-09-19	33.830	34.420	33.810	34.410	16.017	12,694,970
2014-09-18	33.630	33.990	33.610	33.780	15.723	8,317,365
2014-09-17	33.890	34.000	33.560	33.680	15.677	8,304,326
2014-09-16	33.210	33.890	33.090	33.820	15.742	6,737,451
2014-09-15	32.900	33.390	32.900	33.230	15.467	6,466,445
2014-09-12	33.090	33.160	32.580	32.860	15.295	7,226,749
2014-09-11	33.070	33.500	33.040	33.250	15.477	5,982,194
2014-09-10	33.140	33.150	32.590	33.040	15.379	7,972,894
2014-09-09	33.300	33.300	33.010	33.120	15.416	6,189,690
2014-09-08	33.810	33.950	33.320	33.440	15.565	4,934,900
2014-09-05	33.480	33.890	33.380	33.810	15.737	8,537,479
2014-09-04	33.130	33.550	33.050	33.550	15.616	11,444,806
2014-09-03	33.030	33.350	32.980	33.260	15.481	6,228,105
2014-09-02	33.430	33.460	32.600	32.830	15.281	9,171,604
2014-08-29	33.040	33.420	32.980	33.420	15.556	5,078,324
2014-08-28	32.620	33.170	32.500	33.000	15.360	5,617,954
2014-08-27	32.340	32.780	32.340	32.770	15.253	6,371,529
2014-08-26	32.850	33.040	32.280	32.310	15.039	5,750,724
2014-08-25	32.460	32.920	32.360	32.830	15.281	6,354,144

← NewerPage 51 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.