Exelon Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	226.22	226.22	226.22	226.22	50.135	448
2022-06-23	217.58	220.88	217.36	219.56	48.659	596
2022-06-22	216.57	216.57	216.57	216.57	47.996	204
2022-06-21	211.89	215.91	211.47	213.99	47.425	856
2022-06-20	210.00	210.00	210.00	210.00	46.540	224
2022-06-17	212.31	212.31	206.01	211.45	46.862	1,224
2022-06-15	219.12	219.12	213.62	214.10	47.449	956
2022-06-14	216.48	218.90	214.50	218.90	48.513	1,708
2022-06-13	226.78	227.93	224.02	224.02	49.647	560
2022-06-10	230.46	231.84	230.00	230.69	51.126	472
2022-06-09	232.08	232.08	230.64	230.64	51.115	36
2022-06-08	240.00	240.00	235.92	236.88	52.497	1,056
2022-06-07	238.74	239.43	237.13	237.36	52.604	1,984
2022-06-06	233.68	234.37	232.76	233.45	51.737	552
2022-06-03	235.68	236.40	233.76	234.00	51.859	812
2022-06-02	232.80	235.44	232.80	235.44	52.178	1,316
2022-06-01	236.21	236.21	236.21	236.21	52.349	124
2022-05-31	233.91	233.91	233.91	233.91	51.839	92
2022-05-30	237.14	237.14	237.14	237.14	52.555	0
2022-05-27	235.25	237.14	234.64	237.14	52.555	1,476
2022-05-26	236.10	236.10	234.61	235.31	52.150	220
2022-05-25	235.68	235.68	235.68	235.68	52.232	16
2022-05-24	234.38	234.38	234.38	234.38	51.943	80
2022-05-23	230.41	230.92	230.33	230.92	51.177	120
2022-05-20	227.10	228.16	227.10	228.16	50.565	88
2022-05-19	232.75	232.75	232.75	232.75	51.582	248
2022-05-18	237.82	238.26	234.44	234.44	51.957	412
2022-05-17	235.77	236.02	234.24	235.36	52.161	356
2022-05-16	240.24	240.24	236.60	237.84	52.710	216
2022-05-13	234.72	236.66	234.24	236.66	52.449	420
2022-05-12	220.01	235.75	220.01	235.75	52.247	88
2022-05-11	247.08	247.08	244.80	244.80	53.871	32
2022-05-10	238.86	239.49	238.86	239.49	52.703	60
2022-05-09	241.76	241.76	241.76	241.76	53.202	208
2022-05-06	237.60	240.24	237.03	237.03	52.161	200
2022-05-05	239.04	239.04	233.70	233.70	51.429	656
2022-05-04	234.43	238.28	233.68	234.37	51.576	1,592
2022-05-03	233.33	233.33	232.16	232.16	51.090	280
2022-05-02	230.00	236.01	230.00	236.01	51.937	348
2022-04-29	233.09	233.09	233.09	233.09	51.294	56
2022-04-28	239.28	239.44	239.28	239.44	52.692	24
2022-04-27	238.08	238.08	237.84	237.84	52.340	12
2022-04-26	243.60	243.60	241.92	242.64	53.396	332
2022-04-25	236.17	236.17	236.17	236.17	51.972	304
2022-04-22	233.27	235.17	233.27	234.41	51.585	2,152
2022-04-20	232.30	233.01	232.30	233.01	51.277	132
2022-04-19	230.69	230.69	230.69	230.69	50.766	232
2022-04-18	229.96	229.96	229.96	229.96	50.606	228
2022-04-14	230.00	230.10	230.00	230.10	50.636	140
2022-04-13	227.48	227.48	227.48	227.48	50.060	32
2022-04-12	224.48	224.48	223.16	223.16	49.109	20
2022-04-11	226.80	226.80	226.80	226.80	49.910	112
2022-04-08	237.50	237.50	237.07	237.07	52.170	616
2022-04-07	236.90	236.90	235.95	235.95	51.924	148
2022-04-06	232.76	232.76	232.76	232.76	51.222	204
2022-04-05	222.86	222.86	222.86	222.86	49.043	256
2022-04-04	218.90	218.90	218.90	218.90	48.172	560
2022-04-01	228.07	228.07	228.07	228.07	50.190	0
2022-03-31	227.36	228.07	227.36	228.07	50.190	76
2022-03-30	223.52	224.40	223.52	224.40	49.382	344

← NewerPage 19 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.