Exelon Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	195.40	195.40	193.40	193.60	44.404	452
2023-06-09	196.60	196.60	194.40	195.41	44.819	352
2023-06-07	193.69	198.80	192.00	198.80	45.597	596
2023-06-06	197.60	208.00	195.80	208.00	47.707	464
2023-06-05	195.48	198.80	195.48	196.12	44.982	360
2023-06-02	194.00	198.20	194.00	197.20	45.230	572
2023-06-01	199.04	200.04	196.60	197.80	45.367	4,456
2023-05-31	197.89	201.52	197.89	201.03	46.108	240
2023-05-30	196.08	200.05	196.08	197.89	45.388	540
2023-05-29	195.29	195.29	195.09	195.09	44.746	132
2023-05-26	194.46	196.19	194.46	195.60	44.863	272
2023-05-25	196.00	198.47	196.00	198.42	45.509	848
2023-05-24	199.95	199.95	198.66	198.80	45.597	248
2023-05-23	198.20	201.20	196.95	200.40	45.964	268
2023-05-22	200.00	200.00	197.53	199.00	45.642	768
2023-05-19	198.48	200.20	197.26	198.85	45.608	460
2023-05-18	192.85	194.94	192.85	194.27	44.558	244
2023-05-17	195.96	196.27	192.66	193.00	44.266	108
2023-05-16	199.81	199.81	194.95	194.95	44.714	576
2023-05-15	199.92	199.92	199.90	199.92	45.854	452
2023-05-12	204.00	208.00	204.00	204.75	46.961	388
2023-05-11	212.45	212.45	207.48	207.69	47.232	368
2023-05-10	211.06	212.89	209.93	212.60	48.349	200
2023-05-09	212.39	213.04	210.74	212.94	48.426	456
2023-05-08	211.36	213.85	211.36	213.57	48.570	640
2023-05-05	212.82	212.82	210.65	210.84	47.949	492
2023-05-04	212.51	215.67	211.89	213.66	48.590	592
2023-05-03	212.56	214.41	211.68	211.68	48.140	468
2023-05-02	216.38	216.70	213.68	215.21	48.943	1,792
2023-04-28	213.57	214.98	211.60	212.19	48.256	324
2023-04-27	215.33	215.33	213.61	213.61	48.579	772
2023-04-26	217.64	217.64	215.60	216.28	49.186	308
2023-04-25	220.00	221.54	220.00	220.88	50.232	388
2023-04-24	217.14	220.00	217.14	218.68	49.732	364
2023-04-20	216.49	216.53	216.14	216.53	49.243	120
2023-04-19	215.92	217.85	215.92	217.85	49.543	592
2023-04-18	213.57	213.57	212.10	212.52	48.331	472
2023-04-17	210.63	210.63	209.19	210.42	47.853	196
2023-04-14	209.81	209.84	206.64	207.27	47.137	424
2023-04-13	213.35	213.35	206.43	211.06	47.999	596
2023-04-12	212.96	214.28	212.08	213.18	48.481	260
2023-04-11	216.04	217.36	216.04	217.36	49.432	504
2023-04-10	216.70	218.90	216.70	218.90	49.782	404
2023-04-06	219.78	219.78	216.70	217.80	49.532	436
2023-04-05	210.63	217.75	210.63	217.75	49.520	292
2023-04-04	211.68	213.99	211.68	212.73	48.379	192
2023-04-03	211.27	213.99	210.42	212.31	48.283	3,684
2023-03-31	210.63	211.47	210.21	211.27	48.047	276
2023-03-30	209.80	212.77	209.80	210.42	47.853	356
2023-03-29	211.91	211.91	210.12	211.07	48.001	568
2023-03-28	209.58	211.97	209.16	209.16	47.567	232
2023-03-27	209.58	213.36	200.03	200.03	45.490	192
2023-03-24	208.32	211.26	206.32	209.58	47.662	496
2023-03-23	210.54	210.54	206.22	206.22	46.898	536
2023-03-22	212.42	214.05	208.19	209.02	47.535	204
2023-03-21	213.69	213.69	200.03	200.03	45.490	696
2023-03-20	220.44	221.53	218.46	218.46	49.682	724
2023-03-17	220.22	220.22	218.30	218.90	49.782	2,420
2023-03-16	218.02	221.76	218.02	220.22	50.082	564
2023-03-15	215.60	222.40	215.60	220.44	50.132	884

← NewerPage 15 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.