Exelon Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	217.03	217.03	214.95	214.95	48.884	348
2023-03-13	209.16	217.58	209.16	217.14	49.382	1,268
2023-03-10	210.66	211.47	206.96	209.16	47.567	436
2023-03-09	209.16	213.44	207.90	209.67	47.683	740
2023-03-08	211.50	212.10	209.30	210.84	47.949	984
2023-03-07	213.15	213.41	210.35	213.15	48.474	1,184
2023-03-06	213.99	214.41	212.73	213.15	48.474	636
2023-03-03	211.26	215.67	211.05	215.24	48.949	4,780
2023-03-02	207.58	210.11	206.06	209.16	47.567	636
2023-03-01	210.42	210.42	205.17	205.38	46.707	2,984
2023-02-28	213.84	215.60	211.75	211.75	48.156	720
2023-02-27	217.56	217.77	214.83	214.83	48.856	404
2023-02-24	216.11	216.11	211.89	213.36	48.522	620
2023-02-23	212.96	217.36	211.86	217.36	49.003	656
2023-02-22	215.26	219.00	215.26	216.33	48.770	612
2023-02-17	222.86	224.27	221.72	222.84	50.238	604
2023-02-16	220.30	222.86	220.06	222.78	50.225	344
2023-02-15	219.91	222.27	219.91	222.27	50.110	192
2023-02-14	214.00	219.24	214.00	217.66	49.070	520
2023-02-13	212.52	213.15	210.98	211.86	47.763	292
2023-02-10	209.16	212.53	208.14	212.52	47.911	740
2023-02-09	209.55	211.68	208.95	210.02	47.348	476
2023-02-08	207.95	209.95	200.00	200.00	45.089	200
2023-02-07	210.81	211.89	209.79	211.89	47.769	1,300
2023-02-06	209.47	213.15	208.95	210.63	47.485	1,604
2023-02-03	214.08	226.00	206.07	226.00	50.950	940
2023-02-02	211.47	214.83	211.47	212.36	47.875	356
2023-02-01	212.47	214.28	212.08	213.40	48.110	2,140
2023-01-31	215.88	215.88	210.42	212.73	47.959	936
2023-01-30	212.31	215.26	212.00	214.00	48.245	300
2023-01-27	209.58	213.57	209.15	212.31	47.864	828
2023-01-26	210.21	211.68	209.77	210.42	47.438	556
2023-01-25	210.00	210.31	208.23	209.33	47.192	1,060
2023-01-24	215.00	215.00	213.69	214.72	48.407	1,008
2023-01-23	219.25	219.32	216.96	216.96	48.912	752
2023-01-20	219.29	220.00	216.04	219.25	49.429	936
2023-01-19	218.62	244.99	216.84	244.99	55.232	744
2023-01-18	220.66	220.66	217.48	218.62	49.287	1,044
2023-01-17	221.00	221.82	218.90	218.90	49.350	1,096
2023-01-16	222.00	222.00	220.01	221.00	49.823	640
2023-01-13	219.76	222.85	218.24	222.03	50.055	392
2023-01-12	229.00	229.00	222.52	223.08	50.292	212
2023-01-11	227.36	229.31	226.66	227.70	51.334	568
2023-01-10	232.27	232.27	225.52	226.55	51.074	760
2023-01-09	229.75	233.68	229.75	232.11	52.328	664
2023-01-06	226.09	230.00	226.09	230.00	51.852	384
2023-01-05	233.79	236.72	227.04	227.04	51.185	868
2023-01-04	236.00	239.66	236.00	238.51	53.771	404
2023-01-03	232.02	234.14	228.87	233.69	52.684	7,156
2023-01-02	227.24	232.25	227.24	228.52	51.519	360
2022-12-29	221.72	228.40	221.72	227.24	51.230	424
2022-12-28	225.40	226.55	224.94	225.86	50.919	300
2022-12-27	227.67	228.58	227.26	228.58	51.532	632
2022-12-26	221.72	221.72	221.44	221.53	49.943	116
2022-12-23	218.24	223.08	217.58	222.00	50.049	464
2022-12-22	219.67	219.67	216.34	218.17	49.185	956
2022-12-21	220.44	221.33	218.90	220.66	49.747	452
2022-12-20	218.72	220.06	216.44	218.90	49.350	1,276
2022-12-19	222.73	222.73	219.81	220.00	49.598	416
2022-12-16	224.18	224.18	216.31	218.24	49.201	732

← NewerPage 16 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.