Exelon Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	188.98	189.84	187.34	189.62	44.050	29,792
2023-11-30	188.86	188.86	187.72	188.29	43.741	708
2023-11-29	188.48	188.48	187.91	187.91	43.653	60
2023-11-28	191.26	191.26	191.26	191.26	44.431	28
2023-11-27	190.19	191.88	190.19	191.52	44.491	100
2023-11-24	179.42	192.85	179.42	187.53	43.564	264
2023-11-23	188.86	188.86	188.86	188.86	43.873	0
2023-11-22	190.54	190.64	188.86	188.86	43.873	112
2023-11-21	187.76	189.36	187.76	189.36	43.990	188
2023-11-20	188.48	191.33	188.31	189.83	44.099	144
2023-11-17	192.09	192.09	191.14	191.33	44.447	80
2023-11-16	193.80	196.00	193.04	194.08	45.086	168
2023-11-14	193.04	193.34	191.17	191.17	44.410	460
2023-11-13	189.99	189.99	189.61	189.61	44.048	144
2023-11-10	202.21	202.21	202.21	202.21	46.673	4
2023-11-09	196.55	196.55	194.04	194.04	44.787	32
2023-11-08	193.00	193.00	192.00	192.85	44.513	264
2023-11-07	193.00	194.14	193.00	193.00	44.547	356
2023-11-06	197.80	199.00	195.20	195.20	45.055	436
2023-11-03	202.21	202.21	200.00	200.20	46.209	168
2023-11-01	195.32	198.20	195.32	197.18	45.512	7,008
2023-10-31	195.32	195.32	195.32	195.32	45.083	4
2023-10-30	193.23	194.88	193.23	194.88	44.981	768
2023-10-27	191.40	191.60	190.20	191.60	44.224	112
2023-10-26	196.11	198.39	194.94	195.32	45.083	280
2023-10-25	194.18	194.37	193.99	194.37	44.864	140
2023-10-24	193.19	195.51	193.19	195.51	45.127	220
2023-10-23	192.80	193.40	192.80	193.20	44.593	204
2023-10-20	200.40	201.14	197.60	197.60	45.609	116
2023-10-19	200.00	202.00	198.80	201.10	46.417	176
2023-10-18	201.80	201.80	201.00	201.44	46.495	344
2023-10-17	200.00	202.20	199.40	201.55	46.521	152
2023-10-16	203.07	203.07	203.07	203.07	46.872	120
2023-10-13	203.60	203.60	203.31	203.31	46.927	1,064
2023-10-11	201.80	202.00	190.48	202.00	46.625	5,692
2023-10-10	197.69	197.80	197.00	197.80	45.655	1,156
2023-10-09	195.89	198.18	195.89	197.70	45.632	1,800
2023-10-06	192.85	195.89	192.85	195.89	45.214	40
2023-10-05	190.76	193.04	190.76	192.85	44.513	184
2023-10-04	191.52	191.90	190.76	191.52	44.206	300
2023-10-03	184.68	190.19	183.54	189.58	43.758	15,396
2023-10-02	189.43	189.43	183.35	186.38	43.019	4,428
2023-09-29	191.35	191.35	189.43	189.43	43.723	740
2023-09-28	196.40	196.40	191.20	191.35	44.166	300
2023-09-27	195.80	196.20	194.98	194.98	45.004	2,960
2023-09-26	197.60	197.60	195.60	195.60	45.147	96
2023-09-25	200.16	200.16	197.20	198.60	45.840	244
2023-09-22	195.80	200.17	195.80	200.17	46.202	84
2023-09-21	199.60	201.20	199.60	200.00	46.163	964
2023-09-20	199.40	200.20	197.80	200.00	46.163	740
2023-09-19	199.20	200.60	199.20	200.27	46.225	1,292
2023-09-18	200.40	201.20	200.00	201.20	46.440	488
2023-09-15	203.10	204.96	203.10	204.96	47.308	68
2023-09-14	203.70	204.39	203.70	204.39	47.176	88
2023-09-13	198.89	202.40	198.89	202.40	46.717	468
2023-09-12	200.00	200.00	199.80	199.80	46.117	88
2023-09-11	203.20	203.20	200.80	201.23	46.447	308
2023-09-08	199.00	202.60	199.00	202.10	46.648	84
2023-09-06	198.20	198.20	197.33	197.40	45.563	2,204
2023-09-05	199.00	199.00	194.40	195.57	45.141	5,628

← NewerPage 13 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.