Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	30.430	30.760	30.230	30.730	13.741	7,545,844
2013-09-09	30.340	30.420	30.040	30.250	13.526	6,066,314
2013-09-06	30.190	30.630	30.170	30.310	13.553	7,225,067
2013-09-05	30.050	30.170	29.860	30.050	13.437	4,786,007
2013-09-04	30.010	30.200	29.700	30.090	13.455	8,369,800
2013-09-03	30.660	30.750	30.030	30.090	13.455	6,904,289
2013-08-30	30.430	30.690	30.400	30.490	13.634	6,278,436
2013-08-29	30.590	30.730	30.320	30.420	13.602	6,357,369
2013-08-28	30.550	30.830	30.430	30.710	13.732	5,956,117
2013-08-27	30.480	30.790	30.370	30.560	13.665	6,579,446
2013-08-26	30.900	30.960	30.690	30.700	13.727	6,955,182
2013-08-23	30.840	31.000	30.590	30.960	13.844	5,900,597
2013-08-22	29.890	30.870	29.820	30.720	13.736	9,683,894
2013-08-21	30.050	30.080	29.670	29.860	13.352	8,623,562
2013-08-20	29.850	30.340	29.740	30.120	13.468	10,454,714
2013-08-19	30.030	30.280	29.750	29.860	13.352	8,496,400
2013-08-16	30.490	30.600	30.030	30.160	13.486	9,606,784
2013-08-15	30.250	30.520	30.180	30.470	13.625	7,755,443
2013-08-14	30.330	30.500	30.010	30.440	13.611	6,058,463
2013-08-13	30.670	30.850	30.330	30.420	13.602	8,414,103
2013-08-12	31.150	31.200	30.940	31.060	13.750	25,036,776
2013-08-09	31.260	31.410	31.110	31.260	13.838	21,238,197
2013-08-08	30.870	31.450	30.770	31.350	13.878	31,175,994
2013-08-07	30.170	30.900	30.070	30.840	13.652	6,414,290
2013-08-06	30.540	30.620	30.110	30.250	13.391	6,940,601
2013-08-05	30.590	30.950	30.420	30.630	13.559	5,441,583
2013-08-02	30.800	30.910	30.460	30.620	13.555	9,192,213
2013-08-01	30.580	30.830	30.360	30.800	13.635	7,509,813
2013-07-31	31.400	31.430	30.330	30.590	13.542	11,834,983
2013-07-30	31.860	32.090	31.450	31.460	13.927	8,096,270
2013-07-29	31.440	31.920	31.350	31.690	14.029	6,270,165
2013-07-26	31.410	31.660	31.240	31.650	14.011	4,917,655
2013-07-25	31.110	31.550	31.050	31.510	13.949	6,128,843
2013-07-24	32.020	32.050	31.080	31.180	13.803	7,711,421
2013-07-23	32.230	32.420	32.010	32.100	14.210	5,835,685
2013-07-22	32.000	32.330	31.960	32.310	14.303	5,865,547
2013-07-19	31.840	32.050	31.720	32.040	14.184	10,821,057
2013-07-18	31.620	31.960	31.600	31.830	14.091	6,365,641
2013-07-17	31.610	31.650	31.330	31.430	13.914	3,785,821
2013-07-16	31.530	31.570	31.250	31.470	13.931	4,532,386
2013-07-15	30.960	31.650	30.900	31.550	13.967	5,957,939
2013-07-12	31.000	31.080	30.730	31.040	13.741	5,646,415
2013-07-11	30.810	31.020	30.720	31.000	13.723	6,302,691
2013-07-10	30.710	30.740	30.480	30.570	13.533	5,879,567
2013-07-09	30.490	30.900	30.480	30.810	13.639	7,760,350
2013-07-08	29.770	30.450	29.750	30.450	13.480	8,050,845
2013-07-05	30.000	30.060	29.440	29.740	13.165	5,678,100
2013-07-03	30.130	30.190	29.900	30.080	13.316	3,414,711
2013-07-02	30.270	30.620	30.150	30.220	13.378	7,543,601
2013-07-01	30.950	31.030	30.190	30.320	13.422	9,456,069
2013-06-28	31.090	31.250	30.840	30.880	13.670	11,256,237
2013-06-27	31.390	31.490	31.000	31.090	13.763	8,558,088
2013-06-26	31.230	31.500	31.140	31.350	13.878	7,920,178
2013-06-25	30.780	31.300	30.310	31.080	13.759	13,278,763
2013-06-24	30.000	30.950	29.840	30.620	13.555	14,079,585
2013-06-21	30.120	30.580	29.930	30.300	13.413	15,393,680
2013-06-20	30.480	30.610	29.840	29.900	13.236	12,221,935
2013-06-19	31.070	31.260	30.670	30.680	13.582	10,587,764
2013-06-18	30.740	31.150	30.680	31.150	13.790	8,013,411
2013-06-17	30.770	30.930	30.590	30.730	13.604	8,391,250

← NewerPage 56 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.