Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	27.310	27.750	27.210	27.700	12.524	8,831,058
2013-12-03	26.780	27.420	26.740	27.410	12.393	10,417,000
2013-12-02	26.950	27.090	26.640	26.900	12.162	9,185,764
2013-11-29	26.940	27.220	26.890	26.910	12.167	3,782,596
2013-11-27	26.910	27.050	26.870	26.940	12.180	7,096,223
2013-11-26	27.230	27.230	26.920	26.950	12.185	8,342,881
2013-11-25	27.350	27.370	27.080	27.230	12.311	12,290,633
2013-11-22	27.640	27.740	27.330	27.350	12.366	6,948,873
2013-11-21	27.630	27.930	27.550	27.650	12.501	8,292,269
2013-11-20	27.900	28.170	27.580	27.600	12.479	8,488,269
2013-11-19	28.000	28.110	27.620	27.720	12.533	8,947,564
2013-11-18	28.250	28.330	28.020	28.040	12.678	7,433,264
2013-11-15	27.850	28.290	27.810	28.120	12.714	8,700,532
2013-11-14	28.080	28.250	27.870	27.900	12.614	11,622,019
2013-11-13	27.750	28.160	27.690	28.060	12.687	9,314,888
2013-11-12	28.550	28.720	28.060	28.170	12.596	39,297,499
2013-11-11	28.230	28.890	28.200	28.850	12.900	9,689,222
2013-11-08	28.360	28.380	27.730	28.340	12.672	31,235,438
2013-11-07	29.040	29.140	28.490	28.560	12.771	27,261,189
2013-11-06	28.420	29.090	28.310	29.010	12.972	15,990,511
2013-11-05	28.580	28.910	28.250	28.250	12.632	10,697,961
2013-11-04	28.710	28.740	28.310	28.590	12.784	11,388,166
2013-11-01	28.650	28.780	28.450	28.670	12.820	8,358,163
2013-10-31	28.610	28.830	28.130	28.540	12.762	12,161,649
2013-10-30	28.510	28.900	27.810	28.550	12.766	19,272,593
2013-10-29	28.070	28.350	27.830	28.050	12.542	12,614,355
2013-10-28	27.650	28.180	27.650	28.070	12.551	13,279,043
2013-10-25	27.750	27.960	27.630	27.960	12.502	10,997,849
2013-10-24	27.890	28.140	27.580	27.740	12.404	15,095,194
2013-10-23	28.380	28.500	27.740	27.970	12.507	24,216,606
2013-10-22	28.600	28.800	28.210	28.690	12.829	19,076,734
2013-10-21	28.790	28.950	28.370	28.580	12.779	11,894,007
2013-10-18	29.060	29.080	28.710	28.750	12.855	11,624,122
2013-10-17	28.690	29.400	28.380	29.040	12.985	11,960,041
2013-10-16	28.960	29.260	28.590	28.750	12.855	17,722,682
2013-10-15	29.910	29.950	29.450	29.520	13.200	6,750,490
2013-10-14	30.180	30.200	29.600	30.020	13.423	6,260,351
2013-10-11	30.180	30.590	30.050	30.340	13.566	6,018,365
2013-10-10	29.780	30.200	29.430	30.150	13.481	6,606,504
2013-10-09	29.430	29.990	29.350	29.710	13.285	8,969,856
2013-10-08	29.020	29.580	29.020	29.300	13.101	6,778,670
2013-10-07	29.070	29.440	29.000	29.080	13.003	4,972,894
2013-10-04	29.200	29.340	29.110	29.230	13.070	3,741,377
2013-10-03	29.550	29.560	29.100	29.170	13.043	6,780,913
2013-10-02	29.500	29.890	29.350	29.710	13.285	6,253,761
2013-10-01	29.670	29.800	29.460	29.640	13.253	5,327,740
2013-09-30	29.670	29.870	29.420	29.640	13.253	7,420,786
2013-09-27	30.020	30.150	29.580	29.740	13.298	5,182,493
2013-09-26	30.370	30.450	29.840	30.090	13.455	5,460,930
2013-09-25	30.450	30.660	30.210	30.310	13.553	5,606,878
2013-09-24	30.460	30.640	30.250	30.520	13.647	6,700,719
2013-09-23	30.060	30.690	29.730	30.420	13.602	7,198,148
2013-09-20	30.850	30.900	30.110	30.130	13.473	11,421,393
2013-09-19	31.030	31.180	30.560	30.840	13.790	6,779,651
2013-09-18	30.150	31.190	30.070	31.020	13.870	10,749,134
2013-09-17	30.200	30.480	30.100	30.340	13.566	7,008,318
2013-09-16	30.420	30.670	30.100	30.220	13.513	6,716,141
2013-09-13	30.090	30.210	30.010	30.170	13.490	4,081,222
2013-09-12	30.080	30.240	29.900	30.020	13.423	5,976,726
2013-09-11	30.700	30.760	29.990	30.120	13.468	8,998,036

← NewerPage 55 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.