Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	30.270	30.500	30.030	30.400	13.891	7,578,932
2014-03-03	30.240	30.340	30.020	30.030	13.722	5,231,002
2014-02-28	30.290	30.580	30.250	30.410	13.895	6,388,073
2014-02-27	30.360	30.480	29.960	30.170	13.786	8,495,699
2014-02-26	30.440	30.650	30.340	30.420	13.900	5,092,344
2014-02-25	30.360	30.740	30.190	30.360	13.872	8,005,981
2014-02-24	30.420	30.950	30.370	30.390	13.886	14,485,324
2014-02-21	30.260	30.710	30.100	30.420	13.900	11,753,527
2014-02-20	29.940	30.280	29.730	30.230	13.813	8,677,258
2014-02-19	29.960	30.330	29.750	29.960	13.690	9,838,535
2014-02-18	29.760	30.180	29.640	30.050	13.731	12,045,003
2014-02-14	29.340	29.800	29.260	29.740	13.589	9,988,128
2014-02-13	28.880	29.590	28.850	29.400	13.434	13,681,978
2014-02-12	29.160	29.170	28.790	28.940	13.223	7,646,368
2014-02-11	29.330	29.620	29.140	29.470	13.324	10,666,837
2014-02-10	29.350	29.550	29.230	29.400	13.292	9,996,540
2014-02-07	29.700	29.700	29.080	29.440	13.310	12,314,467
2014-02-06	28.810	29.880	28.810	29.490	13.333	19,296,006
2014-02-05	28.770	29.080	28.570	28.860	13.048	13,922,982
2014-02-04	29.210	29.250	28.820	28.910	13.071	13,155,807
2014-02-03	29.120	29.400	28.700	28.970	13.098	20,164,686
2014-01-31	28.800	29.310	28.780	29.000	13.112	14,598,045
2014-01-30	28.300	29.080	28.240	28.990	13.107	13,984,249
2014-01-29	28.060	28.260	27.950	28.190	12.745	8,559,771
2014-01-28	28.390	28.420	27.900	28.100	12.705	8,324,936
2014-01-27	28.450	28.450	28.080	28.200	12.750	11,601,550
2014-01-24	28.210	29.160	28.200	28.270	12.782	19,305,119
2014-01-23	27.980	28.400	27.920	28.320	12.804	12,266,098
2014-01-22	27.700	28.170	27.660	28.130	12.718	10,799,185
2014-01-21	27.270	27.780	27.240	27.770	12.555	10,385,035
2014-01-17	27.480	27.550	27.060	27.200	12.298	6,394,382
2014-01-16	26.870	27.440	26.810	27.410	12.393	7,360,500
2014-01-15	26.890	27.080	26.720	26.770	12.103	6,632,582
2014-01-14	26.990	27.240	26.850	26.890	12.158	7,606,411
2014-01-13	27.140	27.180	26.880	26.980	12.198	6,173,146
2014-01-10	27.160	27.590	27.100	27.170	12.284	7,839,844
2014-01-09	26.880	27.100	26.800	27.030	12.221	7,916,253
2014-01-08	26.990	27.090	26.760	26.870	12.149	8,159,920
2014-01-07	26.970	27.000	26.690	26.930	12.176	9,877,791
2014-01-06	26.610	26.860	26.550	26.790	12.112	10,398,213
2014-01-03	26.900	26.970	26.450	26.620	12.036	14,238,572
2014-01-02	27.460	27.580	27.160	27.170	12.284	6,984,624
2013-12-31	27.540	27.680	27.280	27.390	12.384	8,399,102
2013-12-30	27.160	27.550	27.160	27.480	12.424	9,315,309
2013-12-27	27.250	27.450	27.130	27.150	12.275	7,277,502
2013-12-26	27.360	27.450	27.160	27.190	12.293	6,048,228
2013-12-24	27.050	27.350	27.050	27.290	12.338	4,217,917
2013-12-23	27.350	27.560	27.090	27.140	12.271	10,470,276
2013-12-20	27.260	27.690	27.070	27.260	12.325	21,088,744
2013-12-19	27.740	27.770	27.120	27.220	12.307	12,568,930
2013-12-18	27.720	27.960	27.240	27.930	12.628	12,479,763
2013-12-17	27.760	27.850	27.590	27.730	12.537	9,748,807
2013-12-16	27.690	28.020	27.690	27.780	12.560	10,430,039
2013-12-13	27.870	28.040	27.530	27.700	12.524	7,373,679
2013-12-12	27.920	28.160	27.760	27.900	12.614	8,958,359
2013-12-11	28.160	28.280	27.920	28.010	12.664	12,271,706
2013-12-10	28.470	28.480	28.100	28.200	12.750	11,267,734
2013-12-09	28.430	28.500	28.120	28.470	12.872	10,686,465
2013-12-06	27.880	28.470	27.800	28.440	12.858	14,811,850
2013-12-05	27.680	27.810	27.120	27.810	12.573	12,587,296

← NewerPage 54 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.