Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	36.090	36.600	35.890	36.060	16.621	18,553,367
2014-05-28	35.140	36.080	35.130	35.990	16.589	15,739,273
2014-05-27	34.670	35.950	34.660	35.380	16.308	19,136,879
2014-05-23	34.070	34.430	34.040	34.150	15.741	7,558,603
2014-05-22	33.830	34.370	33.760	34.200	15.764	8,286,942
2014-05-21	33.930	33.960	33.500	33.900	15.626	10,840,825
2014-05-20	33.930	34.210	33.770	33.890	15.621	9,320,356
2014-05-19	34.330	34.510	33.900	33.970	15.658	10,373,678
2014-05-16	34.530	34.590	34.260	34.370	15.842	12,655,293
2014-05-15	34.820	34.920	34.520	34.550	15.925	9,342,648
2014-05-14	35.400	35.490	34.730	34.800	16.041	11,407,373
2014-05-13	35.560	35.760	35.370	35.630	16.280	9,293,718
2014-05-12	36.250	36.400	35.340	35.400	16.175	10,343,395
2014-05-09	36.470	36.720	36.190	36.200	16.541	9,175,249
2014-05-08	36.660	36.690	36.150	36.480	16.669	7,065,519
2014-05-07	35.980	36.840	35.980	36.760	16.797	9,929,525
2014-05-06	36.570	36.590	35.980	36.040	16.468	12,161,649
2014-05-05	35.770	36.380	35.670	36.240	16.559	8,605,756
2014-05-02	35.980	36.290	35.360	35.840	16.376	14,183,613
2014-05-01	35.450	36.200	35.360	35.990	16.445	20,643,749
2014-04-30	34.220	35.360	34.220	35.030	16.006	31,543,738
2014-04-29	36.440	36.550	35.980	36.180	16.532	10,601,223
2014-04-28	36.310	36.600	36.230	36.510	16.682	6,916,767
2014-04-25	36.010	36.300	35.900	36.260	16.568	7,160,154
2014-04-24	36.040	36.230	35.700	36.010	16.454	8,321,431
2014-04-23	35.990	36.440	35.830	35.900	16.404	6,573,698
2014-04-22	35.890	36.100	35.650	35.890	16.399	6,024,815
2014-04-21	35.990	36.410	35.760	35.940	16.422	5,770,492
2014-04-17	36.120	36.320	35.800	36.060	16.477	9,086,923
2014-04-16	35.910	36.250	35.770	36.240	16.559	5,057,154
2014-04-15	35.440	36.000	35.390	36.000	16.449	10,175,155
2014-04-14	35.150	35.330	35.060	35.290	16.125	10,478,828
2014-04-11	35.040	35.320	34.990	35.160	16.066	8,436,815
2014-04-10	35.350	35.650	34.960	35.090	16.034	8,470,183
2014-04-09	35.580	35.750	34.850	35.290	16.125	14,122,066
2014-04-08	34.520	35.550	34.340	35.540	16.239	15,602,297
2014-04-07	34.450	35.030	34.450	34.690	15.851	11,597,344
2014-04-04	33.830	34.880	33.780	34.470	15.750	17,295,352
2014-04-03	33.570	33.870	33.400	33.780	15.435	7,532,806
2014-04-02	33.500	33.760	33.230	33.510	15.312	10,867,743
2014-04-01	33.600	33.670	33.110	33.490	15.303	6,132,348
2014-03-31	33.400	33.940	33.320	33.560	15.335	10,912,187
2014-03-28	32.760	33.330	32.630	33.290	15.211	10,095,522
2014-03-27	32.460	32.910	32.150	32.820	14.996	8,697,728
2014-03-26	32.930	33.000	32.060	32.440	14.823	14,597,624
2014-03-25	32.910	33.030	32.470	32.930	15.047	9,085,801
2014-03-24	32.560	32.970	32.520	32.930	15.047	13,150,760
2014-03-21	32.600	32.870	31.930	32.550	14.873	19,887,230
2014-03-20	30.930	31.440	30.580	31.370	14.334	10,399,615
2014-03-19	31.190	31.530	30.900	31.060	14.192	12,237,357
2014-03-18	31.090	31.260	30.910	31.150	14.233	5,839,751
2014-03-17	30.730	31.060	30.520	31.020	14.174	7,941,349
2014-03-14	30.430	30.870	30.340	30.640	14.000	7,203,476
2014-03-13	30.170	30.680	30.150	30.510	13.941	6,674,081
2014-03-12	29.750	30.190	29.680	30.180	13.790	4,643,144
2014-03-11	30.140	30.140	29.680	29.840	13.635	4,229,834
2014-03-10	29.810	29.960	29.600	29.880	13.653	6,055,378
2014-03-07	29.680	29.830	29.140	29.820	13.626	11,254,976
2014-03-06	30.200	30.390	29.610	29.810	13.621	9,988,829
2014-03-05	30.410	30.500	30.190	30.280	13.836	5,500,326

← NewerPage 53 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.