Exelon Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	225.04	226.32	222.41	224.48	50.608	740
2022-12-14	226.95	230.46	225.94	226.09	50.971	676
2022-12-13	223.30	229.15	223.30	225.61	50.863	796
2022-12-12	218.63	223.30	218.63	223.30	50.342	616
2022-12-09	217.25	219.50	217.25	217.86	49.115	252
2022-12-08	220.38	220.38	216.48	217.14	48.953	980
2022-12-07	222.41	223.10	220.34	220.68	49.751	1,184
2022-12-06	217.59	229.99	192.00	225.28	50.788	568
2022-12-05	214.83	219.24	214.83	219.16	49.408	1,460
2022-12-02	215.29	216.70	212.74	216.70	48.854	1,332
2022-12-01	212.74	216.92	212.74	215.29	48.536	5,896
2022-11-30	211.26	215.04	211.26	214.41	48.338	1,968
2022-11-29	209.88	211.47	209.43	209.66	47.267	632
2022-11-28	214.15	215.76	213.78	215.25	48.527	380
2022-11-25	211.00	216.45	211.00	216.45	48.797	272
2022-11-24	190.00	215.38	190.00	191.00	43.060	856
2022-11-23	200.00	212.50	200.00	212.50	47.907	200
2022-11-22	205.80	220.00	205.80	210.63	47.485	744
2022-11-21	190.19	207.07	190.00	204.54	46.112	736
2022-11-18	204.60	208.07	202.20	206.80	46.622	828
2022-11-17	205.40	206.20	201.77	201.77	45.488	904
2022-11-16	206.16	206.16	205.00	205.00	46.216	404
2022-11-14	205.00	207.00	202.00	202.00	45.540	1,548
2022-11-11	209.99	210.00	182.41	210.00	47.343	760
2022-11-10	190.01	190.01	185.00	185.00	41.304	880
2022-11-09	197.10	197.11	190.00	190.00	42.420	664
2022-11-08	192.28	193.42	188.43	193.42	43.183	212
2022-11-07	188.29	189.81	184.33	188.46	42.076	824
2022-11-04	188.48	188.86	183.73	187.15	41.784	1,264
2022-11-03	190.21	192.90	189.72	190.12	42.447	924
2022-11-01	199.00	199.40	197.40	197.80	44.161	2,208
2022-10-31	201.60	220.00	198.70	200.40	44.742	576
2022-10-28	203.60	205.60	203.30	204.80	45.724	348
2022-10-27	200.60	203.80	200.03	200.03	44.659	512
2022-10-26	199.56	202.60	199.56	202.60	45.233	604
2022-10-25	197.60	200.26	197.22	200.26	44.711	3,032
2022-10-24	194.50	196.27	194.37	195.32	43.608	1,000
2022-10-21	188.48	191.14	186.77	188.48	42.081	952
2022-10-20	190.57	191.14	183.73	185.06	41.317	976
2022-10-19	195.00	196.40	193.80	194.00	43.313	304
2022-10-18	197.41	197.41	197.41	197.41	44.074	72
2022-10-17	195.51	198.74	195.51	195.70	43.692	276
2022-10-14	194.00	198.17	194.00	194.75	43.480	880
2022-10-13	189.62	196.46	189.43	196.27	43.820	540
2022-10-11	197.80	197.90	196.60	196.60	43.893	980
2022-10-10	190.95	196.46	190.95	195.51	43.650	452
2022-10-07	196.40	196.80	191.20	191.80	42.822	1,472
2022-10-06	200.97	200.97	196.15	196.20	43.804	700
2022-10-05	205.53	205.53	199.50	200.97	44.869	1,024
2022-10-04	203.20	207.20	203.20	207.20	46.260	268
2022-10-03	200.60	202.60	198.40	200.13	44.682	6,144
2022-09-30	203.40	203.82	201.80	202.17	45.137	392
2022-09-29	203.07	203.73	202.66	202.86	45.291	628
2022-09-28	215.67	215.67	212.52	212.94	47.541	324
2022-09-27	214.20	216.90	214.20	216.30	48.292	508
2022-09-26	219.34	219.34	219.34	219.34	48.970	56
2022-09-23	218.68	218.68	212.81	217.80	48.627	1,052
2022-09-22	216.69	216.69	212.96	212.96	47.546	776
2022-09-21	210.00	223.74	210.00	218.68	48.823	2,180
2022-09-20	221.26	221.95	219.88	221.95	49.553	724

← NewerPage 17 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.