Exelon Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	176.30	176.30	174.32	175.37	41.046	2,752
2024-02-29	178.81	178.81	178.45	178.45	41.455	40
2024-02-28	178.12	178.92	176.22	177.40	41.211	664
2024-02-27	178.63	178.74	178.02	178.02	41.355	96
2024-02-26	179.33	179.33	176.29	176.29	40.953	48
2024-02-23	180.50	180.52	180.40	180.52	41.936	68
2024-02-22	175.97	179.21	175.97	178.81	41.539	24
2024-02-21	173.57	178.09	173.57	178.09	41.371	80
2024-02-20	172.98	172.98	172.38	172.88	40.161	64
2024-02-19	174.74	174.74	174.74	174.74	40.593	400
2024-02-16	174.25	175.10	171.53	173.74	40.361	104
2024-02-15	168.98	173.12	168.98	173.12	40.217	260
2024-02-14	170.68	170.68	170.28	170.28	39.557	112
2024-02-09	166.50	167.65	165.99	166.97	38.788	564
2024-02-08	169.95	169.95	167.62	168.10	39.051	112
2024-02-07	169.01	169.95	167.00	169.95	39.481	144
2024-02-06	167.00	169.01	167.00	169.01	39.262	28
2024-02-05	169.00	169.73	169.00	169.56	39.390	164
2024-02-02	169.00	170.61	169.00	170.61	39.634	60
2024-02-01	171.77	172.23	170.85	172.23	40.010	672
2024-01-31	173.81	173.84	171.63	172.70	40.119	456
2024-01-30	174.00	174.00	172.90	173.70	40.352	180
2024-01-29	172.69	172.69	172.69	172.69	40.117	48
2024-01-26	170.85	171.56	170.85	171.02	39.729	36
2024-01-25	169.91	170.44	168.00	170.44	39.594	44
2024-01-24	168.95	168.95	168.84	168.88	39.232	36
2024-01-23	172.96	173.03	171.54	171.62	39.868	164
2024-01-22	173.46	173.47	173.08	173.47	40.298	208
2024-01-19	173.46	173.46	173.46	173.46	40.296	20
2024-01-18	175.34	175.34	172.26	173.85	40.387	380
2024-01-17	175.35	175.35	175.35	175.35	40.735	4
2024-01-16	175.98	175.98	175.68	175.68	40.812	84
2024-01-15	177.03	177.03	177.03	177.03	41.125	800
2024-01-12	175.14	176.76	175.14	176.76	41.063	132
2024-01-11	176.22	177.60	176.00	176.95	41.107	304
2024-01-10	178.06	179.28	178.06	179.28	41.648	20
2024-01-09	177.84	178.87	177.46	178.30	41.420	124
2024-01-08	176.94	177.94	176.94	177.66	41.272	24
2024-01-05	176.56	176.94	176.56	176.94	41.104	52
2024-01-04	178.86	178.86	176.78	176.78	41.067	144
2024-01-03	177.64	178.23	176.80	177.62	41.262	28
2024-01-02	176.94	179.38	176.63	179.14	41.615	248
2023-12-28	168.65	174.18	168.65	173.05	40.201	884
2023-12-27	171.35	171.40	170.00	170.70	39.655	232
2023-12-26	172.72	172.72	170.89	171.36	39.808	100
2023-12-22	171.36	171.51	171.36	171.51	39.843	40
2023-12-21	172.15	172.15	170.36	170.68	39.650	140
2023-12-20	173.25	173.25	172.00	172.00	39.957	32
2023-12-19	167.00	172.00	167.00	172.00	39.957	116
2023-12-18	172.00	172.00	168.00	169.26	39.320	276
2023-12-15	185.90	185.90	175.32	175.32	40.728	820
2023-12-14	200.83	202.00	186.00	187.16	43.479	132
2023-12-13	195.27	201.60	195.27	200.83	46.654	3,952
2023-12-12	195.52	195.86	194.41	195.27	45.363	132
2023-12-11	193.99	194.37	193.99	194.18	45.109	84
2023-12-08	192.24	192.53	192.24	192.53	44.726	48
2023-12-07	192.28	194.56	192.28	194.56	45.198	468
2023-12-06	189.43	192.45	189.43	192.45	44.707	252
2023-12-05	190.76	190.76	188.67	189.43	44.006	216
2023-12-04	190.45	192.47	189.24	191.48	44.482	1,916

← NewerPage 12 of 21 · 1,253 trading daysOlder →

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.