Exelon Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	226.32	227.01	220.80	223.79	49.964	804
2022-09-16	226.32	228.16	226.32	227.01	50.683	832
2022-09-15	228.16	229.54	226.09	226.09	50.477	620
2022-09-14	225.50	230.69	225.50	228.62	51.042	1,824
2022-09-13	235.20	235.20	225.50	225.50	50.346	1,616
2022-09-12	234.47	236.25	233.52	234.48	52.351	592
2022-09-09	235.68	238.08	235.44	237.36	52.994	504
2022-09-08	233.99	238.56	230.50	230.50	51.462	1,440
2022-09-06	232.10	233.81	230.45	231.61	51.710	772
2022-09-05	209.51	230.15	209.51	229.44	51.225	80
2022-09-02	234.04	234.04	227.47	227.70	50.837	1,064
2022-09-01	224.94	233.68	224.94	232.22	51.846	4,720
2022-08-31	230.00	230.20	227.93	227.93	50.888	896
2022-08-30	226.65	226.65	224.28	225.19	50.276	928
2022-08-29	224.98	227.47	224.09	226.20	50.502	1,416
2022-08-26	231.84	231.84	227.16	227.62	50.819	1,864
2022-08-25	232.76	235.75	231.84	233.68	52.172	268
2022-08-24	229.93	231.84	229.93	231.84	51.761	5,680
2022-08-23	233.52	233.52	227.01	229.77	51.299	912
2022-08-22	236.00	236.00	233.04	233.04	52.029	424
2022-08-19	239.76	240.72	237.84	237.84	53.101	780
2022-08-18	238.18	241.44	237.36	238.56	53.261	832
2022-08-17	240.96	240.96	237.60	238.48	53.244	664
2022-08-16	240.24	243.36	240.00	240.96	53.797	860
2022-08-15	236.90	238.51	235.52	238.51	53.250	536
2022-08-12	232.76	235.52	232.53	233.22	52.069	1,020
2022-08-11	230.46	240.58	230.46	234.89	52.056	1,524
2022-08-10	228.96	232.38	225.97	232.38	51.500	1,348
2022-08-09	231.84	233.86	229.54	231.84	51.381	784
2022-08-08	232.53	232.99	229.19	230.23	51.024	436
2022-08-05	234.09	241.00	229.77	241.00	53.411	1,508
2022-08-04	237.13	237.82	233.68	235.52	52.196	1,708
2022-08-03	240.53	240.53	231.84	234.72	52.019	5,176
2022-08-02	240.53	246.72	239.93	240.48	53.295	9,188
2022-08-01	240.96	242.16	234.24	239.04	52.976	112,652
2022-07-29	240.24	243.12	240.24	240.95	53.399	656
2022-07-28	237.13	239.20	235.52	238.51	52.859	2,272
2022-07-27	235.69	235.69	232.08	234.00	51.859	764
2022-07-26	240.24	240.24	238.56	239.04	52.976	264
2022-07-25	238.56	238.98	238.56	238.98	52.963	264
2022-07-22	240.01	240.01	240.01	240.01	53.191	60
2022-07-21	236.76	237.54	236.76	237.54	52.644	52
2022-07-20	240.72	240.72	235.45	236.88	52.497	1,436
2022-07-19	235.73	235.73	235.73	235.73	52.243	104
2022-07-18	238.80	239.76	237.12	239.28	53.029	548
2022-07-15	239.28	239.28	238.32	238.80	52.923	600
2022-07-14	236.05	239.16	233.76	238.80	52.923	1,228
2022-07-13	235.68	237.53	234.00	235.44	52.178	6,436
2022-07-12	240.48	240.48	240.48	240.48	53.295	484
2022-07-11	237.82	237.82	237.82	237.82	52.706	256
2022-07-08	234.60	235.43	234.60	235.43	52.176	120
2022-07-07	239.29	239.29	239.29	239.29	53.032	140
2022-07-06	238.80	241.44	238.80	239.76	53.136	492
2022-07-05	233.84	233.84	233.84	233.84	51.824	240
2022-07-04	243.88	243.88	243.88	243.88	54.049	0
2022-07-01	244.78	244.97	243.88	243.88	54.049	96
2022-06-30	236.67	236.67	236.67	236.67	52.451	288
2022-06-29	230.23	230.92	230.23	230.92	51.177	116
2022-06-28	230.83	230.83	230.83	230.83	51.157	84
2022-06-27	229.76	229.76	229.76	229.76	50.920	116

← NewerPage 18 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.