Exelon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	33.550	33.740	33.450	33.690	14.785	7,185,671
2013-03-19	33.500	33.750	33.250	33.470	14.688	9,846,807
2013-03-18	33.180	33.500	33.130	33.400	14.657	8,120,945
2013-03-15	32.400	33.440	32.260	33.390	14.653	18,549,722
2013-03-14	32.220	32.500	32.190	32.480	14.254	6,346,574
2013-03-13	32.080	32.240	32.000	32.200	14.131	3,853,958
2013-03-12	32.390	32.460	32.000	32.070	14.074	7,247,779
2013-03-11	32.010	32.460	32.010	32.410	14.223	8,036,264
2013-03-08	31.930	32.180	31.760	32.130	14.100	9,857,462
2013-03-07	31.750	31.940	31.750	31.820	13.964	7,738,199
2013-03-06	31.530	31.920	31.480	31.810	13.960	8,399,382
2013-03-05	31.350	31.680	31.310	31.440	13.797	8,482,521
2013-03-04	30.840	31.410	30.780	31.340	13.753	6,661,743
2013-03-01	30.960	31.060	30.640	30.910	13.565	6,443,872
2013-02-28	30.790	31.090	30.670	30.990	13.600	8,071,314
2013-02-27	30.600	30.830	30.400	30.790	13.512	8,057,855
2013-02-26	30.440	30.980	30.430	30.600	13.429	15,270,864
2013-02-25	30.620	30.950	30.330	30.350	13.319	7,954,668
2013-02-22	30.210	30.720	30.210	30.490	13.380	9,801,102
2013-02-21	30.190	30.280	30.130	30.200	13.253	7,180,063
2013-02-20	30.520	30.620	30.230	30.290	13.293	10,635,572
2013-02-19	30.580	30.750	30.150	30.590	13.424	9,652,209
2013-02-15	30.790	30.880	30.570	30.620	13.437	10,254,929
2013-02-14	30.950	31.130	30.670	30.710	13.477	9,963,313
2013-02-13	32.000	32.000	31.520	31.590	13.633	9,959,247
2013-02-12	31.430	31.960	31.400	31.950	13.788	32,227,634
2013-02-11	31.050	31.530	30.910	31.420	13.559	28,268,246
2013-02-08	31.340	31.340	30.820	31.080	13.413	29,720,718
2013-02-07	31.600	32.600	31.320	31.370	13.538	20,617,812
2013-02-06	30.730	31.000	30.480	30.980	13.369	9,036,591
2013-02-05	30.840	30.950	30.630	30.850	13.313	7,551,312
2013-02-04	30.920	30.990	30.570	30.750	13.270	8,960,042
2013-02-01	31.490	31.490	30.920	31.030	13.391	11,075,800
2013-01-31	31.220	31.470	31.000	31.440	13.568	8,723,945
2013-01-30	31.390	31.450	31.190	31.250	13.486	8,976,165
2013-01-29	31.060	31.530	31.040	31.330	13.521	12,291,054
2013-01-28	31.110	31.210	30.850	31.180	13.456	11,250,069
2013-01-25	30.400	31.010	30.080	31.010	13.382	14,293,951
2013-01-24	30.030	30.420	30.030	30.390	13.115	7,250,864
2013-01-23	30.350	30.380	29.900	29.990	12.942	20,285,258
2013-01-22	30.320	30.510	30.120	30.450	13.141	7,737,077
2013-01-18	30.150	30.440	29.960	30.370	13.106	16,277,781
2013-01-17	29.940	30.290	29.890	30.060	12.972	14,672,351
2013-01-16	29.700	29.790	29.520	29.670	12.804	7,706,514
2013-01-15	29.450	29.780	29.400	29.750	12.839	8,196,232
2013-01-14	29.350	29.490	29.260	29.420	12.696	6,267,361
2013-01-11	29.340	29.450	29.210	29.290	12.640	5,603,934
2013-01-10	29.270	29.390	29.100	29.260	12.627	7,920,038
2013-01-09	29.600	29.710	29.210	29.240	12.619	7,514,299
2013-01-08	29.820	29.870	29.390	29.610	12.778	6,321,197
2013-01-07	30.190	30.240	29.840	29.870	12.890	6,490,279
2013-01-04	30.050	30.280	29.990	30.270	13.063	7,650,574
2013-01-03	29.880	30.200	29.770	30.060	12.972	8,808,486
2013-01-02	30.090	30.290	29.650	29.820	12.869	21,718,242
2012-12-31	29.000	29.790	28.890	29.740	12.834	11,335,450
2012-12-28	29.260	29.450	29.040	29.060	12.541	6,161,650
2012-12-27	29.400	29.550	29.040	29.440	12.705	7,611,738
2012-12-26	29.630	29.750	29.420	29.460	12.714	6,413,449
2012-12-24	29.660	29.750	29.380	29.650	12.796	3,680,951
2012-12-21	29.810	29.950	29.520	29.880	12.895	17,282,314

← NewerPage 58 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.