Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	32.190	32.620	32.180	32.390	15.076	7,726,702
2014-08-21	31.930	32.490	31.930	32.250	15.011	8,290,026
2014-08-20	31.980	32.020	31.850	31.990	14.890	3,592,765
2014-08-19	31.910	32.000	31.680	31.960	14.876	6,895,737
2014-08-18	31.930	32.100	31.730	31.820	14.811	5,660,435
2014-08-15	31.850	32.200	31.640	31.800	14.802	7,867,043
2014-08-14	31.550	31.920	31.500	31.830	14.816	4,555,098
2014-08-13	31.580	31.720	31.330	31.450	14.639	4,867,604
2014-08-12	32.060	32.160	31.800	31.870	14.690	6,968,921
2014-08-11	32.180	32.330	32.010	32.110	14.801	6,948,452
2014-08-08	31.600	32.150	31.560	32.120	14.805	8,366,715
2014-08-07	31.260	31.800	31.210	31.560	14.547	10,153,004
2014-08-06	31.040	31.250	30.730	31.180	14.372	15,998,362
2014-08-05	31.280	31.560	31.040	31.130	14.349	9,370,828
2014-08-04	31.520	31.530	30.660	31.360	14.455	14,131,599
2014-08-01	31.140	32.080	31.100	31.540	14.538	13,647,489
2014-07-31	30.930	31.490	30.800	31.080	14.326	12,949,012
2014-07-30	31.630	31.660	30.850	31.010	14.294	11,183,193
2014-07-29	31.940	32.050	31.430	31.470	14.506	8,822,506
2014-07-28	31.410	32.130	31.380	31.950	14.727	7,968,127
2014-07-25	31.730	31.990	31.380	31.450	14.497	5,171,978
2014-07-24	31.360	31.940	31.270	31.810	14.662	8,643,470
2014-07-23	31.840	31.970	31.680	31.760	14.639	6,405,317
2014-07-22	32.250	32.300	31.760	31.780	14.649	12,308,719
2014-07-21	32.240	32.320	31.850	32.230	14.856	11,724,786
2014-07-18	32.180	32.350	31.870	32.090	14.792	14,216,280
2014-07-17	32.830	33.100	31.950	31.950	14.727	14,148,003
2014-07-16	32.890	32.950	32.630	32.940	15.183	12,414,710
2014-07-15	32.900	33.060	32.710	32.850	15.142	12,720,626
2014-07-14	33.950	33.950	32.860	32.890	15.160	14,356,760
2014-07-11	34.160	34.370	33.720	33.780	15.571	12,867,977
2014-07-10	34.150	34.470	34.150	34.360	15.838	10,481,913
2014-07-09	34.370	34.480	34.150	34.260	15.792	10,630,665
2014-07-08	34.480	34.520	34.210	34.320	15.819	10,135,058
2014-07-07	34.060	34.510	34.030	34.360	15.838	14,809,466
2014-07-03	34.370	34.370	33.800	33.970	15.658	11,238,853
2014-07-02	35.550	35.590	34.330	34.590	15.944	15,575,940
2014-07-01	36.080	36.260	35.550	35.700	16.456	9,845,825
2014-06-30	36.450	36.710	36.250	36.480	16.815	8,788,577
2014-06-27	35.960	36.330	35.960	36.290	16.728	6,703,242
2014-06-26	36.310	36.410	35.980	36.110	16.645	8,485,325
2014-06-25	36.150	36.370	36.020	36.220	16.695	7,685,203
2014-06-24	36.210	36.330	36.090	36.210	16.691	10,678,613
2014-06-23	36.950	37.070	35.950	36.280	16.723	9,898,400
2014-06-20	37.200	37.230	36.640	36.760	16.944	11,185,296
2014-06-19	36.940	37.270	36.900	37.170	17.133	11,454,200
2014-06-18	36.240	36.920	36.240	36.850	16.986	12,774,884
2014-06-17	36.230	36.500	36.150	36.290	16.728	16,439,431
2014-06-16	35.920	36.490	35.840	36.110	16.645	22,608,091
2014-06-13	35.080	35.840	34.870	35.720	16.465	22,954,385
2014-06-12	35.030	35.340	34.810	35.070	16.165	62,259,595
2014-06-11	36.090	36.940	35.720	35.750	16.479	21,537,524
2014-06-10	37.180	37.400	37.060	37.160	17.128	6,316,431
2014-06-09	37.260	37.450	37.030	37.080	17.092	7,382,792
2014-06-06	37.510	37.730	37.340	37.410	17.244	7,139,124
2014-06-05	37.100	37.560	37.090	37.460	17.267	16,734,412
2014-06-04	37.080	37.290	36.900	37.270	17.179	7,484,998
2014-06-03	36.630	37.250	36.500	37.190	17.142	10,626,880
2014-06-02	36.620	36.720	36.320	36.600	16.870	8,255,817
2014-05-30	36.120	36.850	36.060	36.830	16.976	11,534,815

← NewerPage 52 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.