Exelon Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	222.86	222.86	222.64	222.64	48.995	144
2022-03-28	219.56	219.56	219.56	219.56	48.317	52
2022-03-25	214.47	214.47	214.47	214.47	47.197	0
2022-03-24	213.99	214.47	213.99	214.47	47.197	16
2022-03-23	212.52	212.72	212.52	212.72	46.812	220
2022-03-22	214.71	214.71	214.71	214.71	47.250	80
2022-03-21	216.54	216.54	216.54	216.54	47.652	200
2022-03-18	215.71	216.79	215.71	216.79	47.707	60
2022-03-17	219.01	219.56	219.01	219.56	48.317	136
2022-03-16	225.63	225.63	220.57	221.90	48.832	380
2022-03-15	224.18	227.04	222.92	225.62	49.650	1,256
2022-03-14	223.96	224.62	223.34	223.34	49.149	748
2022-03-11	218.02	218.02	218.02	218.02	47.978	0
2022-03-10	218.02	218.02	218.02	218.02	47.978	32
2022-03-09	219.73	219.73	219.73	219.73	48.354	196
2022-03-08	220.82	220.82	220.82	220.82	48.594	100
2022-03-07	223.80	223.80	222.34	222.34	48.929	604
2022-03-04	222.93	222.93	222.93	222.93	49.059	100
2022-03-03	216.81	216.81	216.18	216.18	47.573	108
2022-03-02	219.56	219.56	219.56	219.56	48.317	272
2022-02-25	219.20	219.20	218.02	218.02	47.978	888
2022-02-24	209.00	209.00	208.66	208.66	45.918	380
2022-02-23	205.17	207.48	205.17	207.48	45.286	128
2022-02-22	210.19	210.46	210.19	210.46	45.936	140
2022-02-21	214.01	214.01	214.01	214.01	46.711	0
2022-02-18	216.00	216.00	213.90	214.01	46.711	844
2022-02-17	216.04	216.04	215.25	215.25	46.981	96
2022-02-16	216.18	216.18	215.46	215.46	47.027	764
2022-02-15	221.19	221.19	215.05	215.58	47.053	148
2022-02-14	220.41	220.41	220.41	220.41	48.108	432
2022-02-11	220.88	222.05	220.88	222.05	48.466	80
2022-02-10	219.95	219.95	219.95	219.95	48.007	224
2022-02-09	224.34	224.34	224.34	224.34	48.965	88
2022-02-08	228.30	228.30	228.30	228.30	49.830	400
2022-02-07	230.15	230.15	230.15	230.15	50.234	24,632
2022-02-04	306.21	306.21	306.21	306.21	66.835	0
2022-02-03	306.21	306.21	306.21	306.21	66.835	0
2022-02-02	306.21	306.21	306.21	306.21	66.835	0
2022-02-01	306.21	306.21	306.21	306.21	66.835	0
2022-01-31	306.21	306.21	306.21	306.21	66.835	0
2022-01-28	306.21	306.21	306.21	306.21	66.835	0
2022-01-27	306.21	306.21	306.21	306.21	66.835	0
2022-01-26	306.21	306.21	306.21	306.21	66.835	400
2022-01-25	304.00	304.00	302.56	302.87	66.106	1,356
2022-01-24	305.04	305.04	305.04	305.04	66.579	720
2022-01-21	311.70	311.70	311.70	311.70	68.033	0
2022-01-20	311.70	311.70	311.70	311.70	68.033	0
2022-01-19	311.70	311.70	311.70	311.70	68.033	0
2022-01-18	311.70	311.70	311.70	311.70	68.033	400
2022-01-17	307.63	312.29	307.63	312.29	68.162	8
2022-01-14	310.31	310.91	310.31	310.91	67.861	416
2022-01-13	312.37	312.37	312.37	312.37	68.179	400
2022-01-12	310.08	310.08	310.08	310.08	67.679	0
2022-01-11	310.08	310.08	310.08	310.08	67.679	380
2022-01-10	320.00	323.02	320.00	323.02	70.504	416
2022-01-07	320.00	320.03	318.72	318.72	69.565	1,468
2022-01-06	325.68	325.68	325.68	325.68	71.084	4
2022-01-05	325.12	325.12	325.12	325.12	70.962	0
2022-01-04	326.08	326.08	325.12	325.12	70.962	248
2022-01-03	317.53	317.53	317.53	317.53	69.306	900

← NewerPage 20 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.