Exelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 189.50 | 189.50 | 189.43 | 189.43 | 44.664 | 16 |
| 2024-05-27 | 196.63 | 196.63 | 196.63 | 196.63 | 46.361 | 0 |
| 2024-05-24 | 196.63 | 196.63 | 196.63 | 196.63 | 46.361 | 0 |
| 2024-05-23 | 196.63 | 196.63 | 196.63 | 196.63 | 46.361 | 0 |
| 2024-05-22 | 196.63 | 196.63 | 196.63 | 196.63 | 46.361 | 0 |
| 2024-05-21 | 196.63 | 196.63 | 196.63 | 196.63 | 46.361 | 0 |
| 2024-05-20 | 197.26 | 197.26 | 196.07 | 196.63 | 46.361 | 36 |
| 2024-05-17 | 197.60 | 197.60 | 196.80 | 196.80 | 46.401 | 24 |
| 2024-05-16 | 198.40 | 198.45 | 197.42 | 197.60 | 46.590 | 104 |
| 2024-05-15 | 199.80 | 199.80 | 199.80 | 199.80 | 47.109 | 20 |
| 2024-05-14 | 197.19 | 197.19 | 195.80 | 195.80 | 46.166 | 24 |
| 2024-05-13 | 195.80 | 195.80 | 195.80 | 195.80 | 46.166 | 8 |
| 2024-05-10 | 196.93 | 196.93 | 196.93 | 196.93 | 46.432 | 0 |
| 2024-05-09 | 196.79 | 196.93 | 196.79 | 196.93 | 46.092 | 32 |
| 2024-05-08 | 192.55 | 192.68 | 192.40 | 192.40 | 45.032 | 1,700 |
| 2024-05-07 | 189.97 | 190.77 | 189.97 | 190.77 | 44.651 | 144 |
| 2024-05-06 | 190.27 | 190.30 | 189.84 | 189.84 | 44.433 | 1,344 |
| 2024-05-03 | 189.71 | 189.71 | 187.63 | 187.63 | 43.916 | 59,412 |
| 2024-05-02 | 193.64 | 194.07 | 193.40 | 193.40 | 45.266 | 1,176 |
| 2024-04-30 | 195.57 | 195.57 | 195.02 | 195.02 | 45.645 | 348 |
| 2024-04-29 | 190.00 | 193.30 | 190.00 | 193.30 | 45.243 | 1,176 |
| 2024-04-26 | 192.00 | 192.31 | 192.00 | 192.31 | 45.011 | 60 |
| 2024-04-25 | 194.35 | 194.35 | 194.22 | 194.22 | 45.458 | 472 |
| 2024-04-24 | 191.99 | 194.35 | 191.99 | 194.35 | 45.489 | 52 |
| 2024-04-23 | 192.12 | 192.12 | 191.99 | 191.99 | 44.936 | 1,768 |
| 2024-04-22 | 195.83 | 195.83 | 194.88 | 194.88 | 45.613 | 440 |
| 2024-04-19 | 192.89 | 195.51 | 192.89 | 195.51 | 45.760 | 120 |
| 2024-04-18 | 190.91 | 192.18 | 190.91 | 192.18 | 44.981 | 20 |
| 2024-04-17 | 190.31 | 190.31 | 190.31 | 190.31 | 44.543 | 4 |
| 2024-04-16 | 188.30 | 188.30 | 188.30 | 188.30 | 44.073 | 92 |
| 2024-04-15 | 189.05 | 189.05 | 187.37 | 187.37 | 43.855 | 56 |
| 2024-04-12 | 185.85 | 186.27 | 185.85 | 186.27 | 43.597 | 24 |
| 2024-04-11 | 187.20 | 188.73 | 187.20 | 188.73 | 44.173 | 52 |
| 2024-04-10 | 186.77 | 187.00 | 186.40 | 186.40 | 43.628 | 76 |
| 2024-04-09 | 188.10 | 189.70 | 188.10 | 189.70 | 44.400 | 60 |
| 2024-04-08 | 188.11 | 189.37 | 188.11 | 189.07 | 44.253 | 200 |
| 2024-04-05 | 185.82 | 188.68 | 185.50 | 188.68 | 44.162 | 164 |
| 2024-04-04 | 186.77 | 186.77 | 186.77 | 186.77 | 43.714 | 24 |
| 2024-04-03 | 191.00 | 191.00 | 188.29 | 188.29 | 44.070 | 108 |
| 2024-04-02 | 189.95 | 190.43 | 189.72 | 190.43 | 44.571 | 276 |
| 2024-04-01 | 189.46 | 189.46 | 187.60 | 189.31 | 44.309 | 36 |
| 2024-03-28 | 189.00 | 189.00 | 189.00 | 189.00 | 44.236 | 24 |
| 2024-03-27 | 182.34 | 185.61 | 182.34 | 185.61 | 43.443 | 280 |
| 2024-03-26 | 182.27 | 182.86 | 182.25 | 182.34 | 42.678 | 264 |
| 2024-03-25 | 182.34 | 183.63 | 182.34 | 183.63 | 42.980 | 216 |
| 2024-03-22 | 184.50 | 184.50 | 183.24 | 183.24 | 42.888 | 104 |
| 2024-03-21 | 183.89 | 183.89 | 183.56 | 183.83 | 43.026 | 176 |
| 2024-03-20 | 182.20 | 182.20 | 182.20 | 182.20 | 42.645 | 104 |
| 2024-03-19 | 185.63 | 185.63 | 185.63 | 185.63 | 43.448 | 1,200 |
| 2024-03-18 | 184.50 | 184.74 | 183.25 | 183.25 | 42.891 | 1,992 |
| 2024-03-15 | 183.42 | 183.42 | 181.14 | 181.87 | 42.568 | 128 |
| 2024-03-14 | 182.06 | 182.06 | 182.06 | 182.06 | 42.612 | 32 |
| 2024-03-13 | 184.30 | 185.06 | 184.30 | 184.64 | 43.216 | 568 |
| 2024-03-12 | 184.68 | 184.68 | 183.92 | 184.30 | 43.136 | 1,068 |
| 2024-03-11 | 186.84 | 186.84 | 182.36 | 184.84 | 43.263 | 872 |
| 2024-03-08 | 183.60 | 184.21 | 183.60 | 184.21 | 43.115 | 48 |
| 2024-03-07 | 182.31 | 182.31 | 181.62 | 181.62 | 42.509 | 252 |
| 2024-03-06 | 180.90 | 180.90 | 180.00 | 180.75 | 42.305 | 68 |
| 2024-03-05 | 180.99 | 180.99 | 179.35 | 179.35 | 41.978 | 356 |
| 2024-03-04 | 176.01 | 176.01 | 176.01 | 176.01 | 41.196 | 140 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.3787 USD |
| 2026-06-02 | 1.4928 USD |
| 2026-02-27 | 1.5476 USD |
| 2025-11-07 | 1.5260 USD |
| 2025-08-08 | 1.4865 USD |
| 2025-05-09 | 1.5433 USD |
| 2025-02-21 | 1.5981 USD |
| 2024-11-08 | 1.6095 USD |
| 2024-08-09 | 1.4684 USD |
| 2024-05-10 | 1.4397 USD |
| 2024-03-01 | 1.3332 USD |
| 2023-11-13 | 1.2458 USD |
| 2023-08-14 | 1.2439 USD |
| 2023-05-12 | 1.7578 USD |
| 2023-02-24 | 1.8862 USD |
| 2022-11-11 | 1.7908 USD |
| 2022-08-12 | 1.7272 USD |
| 2022-05-12 | 1.7212 USD |
| 2022-02-24 | 1.6951 USD |
| 2021-11-11 | 2.1554 USD |
| 2021-08-12 | 1.9960 USD |
| 2021-05-13 | 1.9578 USD |
| 2021-03-05 | 2.1358 USD |
| 2020-11-13 | 1.9384 USD |
| 2020-08-13 | 2.0226 USD |
| 2020-05-14 | 1.8709 USD |
| 2020-02-19 | 1.7810 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.