Exelon Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	197.66	197.66	195.33	195.33	45.085	124
2023-09-01	198.60	198.71	195.18	198.46	45.808	73,376
2023-08-31	198.60	198.60	198.60	198.60	45.840	416
2023-08-30	197.20	197.20	196.00	196.74	45.411	296
2023-08-29	195.40	197.00	195.40	196.40	45.332	68
2023-08-28	196.40	197.40	196.40	197.00	45.471	148
2023-08-25	196.28	196.40	196.20	196.40	45.332	156
2023-08-24	197.43	197.43	194.80	195.00	45.009	484
2023-08-23	195.20	195.80	195.20	195.80	45.194	308
2023-08-22	198.00	198.00	197.35	197.35	45.551	232
2023-08-21	198.20	198.20	196.67	197.40	45.563	216
2023-08-18	199.48	199.60	197.92	198.20	45.748	920
2023-08-17	198.00	200.00	198.00	198.71	45.865	252
2023-08-16	197.60	198.40	197.20	198.20	45.748	164
2023-08-15	196.40	198.40	196.40	197.00	45.471	224
2023-08-14	197.80	199.40	197.00	198.40	45.794	480
2023-08-11	196.20	199.20	196.20	197.20	45.230	104
2023-08-10	196.80	197.25	194.40	196.71	45.117	188
2023-08-09	195.20	198.50	195.20	196.80	45.138	1,164
2023-08-08	196.00	196.00	193.80	196.00	44.954	2,568
2023-08-07	196.27	196.84	194.94	194.94	44.711	728
2023-08-04	198.80	198.80	192.80	194.00	44.496	160
2023-08-03	199.10	199.10	197.76	197.80	45.367	2,992
2023-08-02	196.60	200.46	196.60	199.41	45.737	1,104
2023-08-01	199.00	200.96	198.33	199.32	45.716	1,588
2023-07-31	200.17	200.17	196.60	196.60	45.092	916
2023-07-28	202.20	202.20	197.00	197.80	45.367	560
2023-07-27	200.00	200.00	198.20	198.60	45.551	172
2023-07-26	204.20	204.80	203.60	204.60	46.927	304
2023-07-25	204.00	204.20	204.00	204.20	46.835	128
2023-07-24	202.60	203.40	202.40	203.40	46.652	436
2023-07-21	202.63	204.00	202.63	203.60	46.698	156
2023-07-20	200.00	202.80	200.00	202.80	46.514	168
2023-07-19	199.60	199.61	198.60	199.20	45.688	260
2023-07-18	200.00	200.00	197.20	197.42	45.280	96
2023-07-17	202.20	202.20	201.00	201.20	46.147	160
2023-07-14	201.00	202.60	200.60	200.60	46.009	240
2023-07-13	201.60	202.00	200.72	201.40	46.193	264
2023-07-12	200.80	203.40	200.00	203.40	46.652	248
2023-07-11	200.60	202.20	200.60	202.05	46.342	360
2023-07-10	198.60	199.80	198.60	199.80	45.826	392
2023-07-07	200.00	201.20	199.60	199.60	45.780	560
2023-07-06	202.00	202.00	201.00	201.60	46.239	292
2023-07-05	196.83	202.40	196.83	201.90	46.308	516
2023-07-04	198.08	200.11	196.01	196.57	45.085	100
2023-07-03	194.00	233.99	194.00	232.98	53.436	2,120
2023-06-30	193.04	196.05	193.04	194.80	44.679	388
2023-06-29	195.00	195.42	194.94	194.94	44.711	132
2023-06-28	195.20	195.20	193.80	194.60	44.633	164
2023-06-27	185.05	195.70	185.05	195.51	44.842	248
2023-06-26	190.32	193.68	190.32	192.66	44.188	180
2023-06-23	193.61	193.61	190.19	191.28	43.872	468
2023-06-22	194.38	194.38	192.66	192.66	44.188	1,352
2023-06-21	194.20	195.37	192.60	195.06	44.739	616
2023-06-20	197.48	197.93	195.00	195.00	44.725	260
2023-06-19	195.63	195.63	195.63	195.63	44.870	24
2023-06-16	198.60	199.26	198.60	199.26	45.702	80
2023-06-15	194.56	196.20	194.56	195.75	44.897	392
2023-06-14	193.99	195.45	193.99	194.75	44.668	656
2023-06-13	193.80	193.80	193.04	193.23	44.319	328

← NewerPage 14 of 21 · 1,248 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.