Exelon Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 319.00 | 319.00 | 319.00 | 319.00 | 69.626 | 0 |
| 2021-12-29 | 319.00 | 319.00 | 319.00 | 319.00 | 69.626 | 720 |
| 2021-12-28 | 309.00 | 309.00 | 309.00 | 309.00 | 67.444 | 0 |
| 2021-12-27 | 309.00 | 309.00 | 309.00 | 309.00 | 67.444 | 0 |
| 2021-12-23 | 311.00 | 311.00 | 308.22 | 309.00 | 67.444 | 1,248 |
| 2021-12-22 | 311.86 | 311.86 | 311.86 | 311.86 | 68.068 | 0 |
| 2021-12-21 | 310.31 | 311.86 | 310.31 | 311.86 | 68.068 | 8 |
| 2021-12-20 | 310.65 | 310.65 | 310.65 | 310.65 | 67.804 | 0 |
| 2021-12-17 | 310.65 | 310.65 | 310.65 | 310.65 | 67.804 | 0 |
| 2021-12-16 | 310.65 | 310.65 | 310.65 | 310.65 | 67.804 | 120 |
| 2021-12-15 | 310.62 | 310.62 | 310.62 | 310.62 | 67.797 | 228 |
| 2021-12-14 | 303.10 | 303.10 | 303.10 | 303.10 | 66.156 | 0 |
| 2021-12-13 | 303.10 | 303.10 | 303.10 | 303.10 | 66.156 | 0 |
| 2021-12-10 | 303.10 | 303.10 | 303.10 | 303.10 | 66.156 | 200 |
| 2021-12-09 | 306.85 | 306.85 | 306.85 | 306.85 | 66.974 | 0 |
| 2021-12-08 | 306.85 | 306.85 | 306.85 | 306.85 | 66.974 | 0 |
| 2021-12-07 | 306.85 | 306.85 | 306.85 | 306.85 | 66.974 | 0 |
| 2021-12-06 | 305.70 | 306.85 | 305.70 | 306.85 | 66.974 | 448 |
| 2021-12-03 | 299.70 | 299.70 | 299.70 | 299.70 | 65.414 | 0 |
| 2021-12-02 | 299.70 | 299.70 | 299.70 | 299.70 | 65.414 | 224 |
| 2021-12-01 | 301.20 | 302.70 | 301.20 | 302.70 | 66.069 | 8 |
| 2021-11-30 | 300.50 | 300.50 | 300.50 | 300.50 | 65.588 | 1,480 |
| 2021-11-29 | 304.58 | 304.58 | 304.58 | 304.58 | 66.479 | 0 |
| 2021-11-26 | 304.58 | 304.58 | 304.58 | 304.58 | 66.479 | 0 |
| 2021-11-25 | 304.58 | 304.58 | 304.58 | 304.58 | 66.479 | 0 |
| 2021-11-24 | 304.58 | 304.58 | 304.58 | 304.58 | 66.479 | 272 |
| 2021-11-23 | 305.40 | 305.40 | 305.40 | 305.40 | 66.658 | 400 |
| 2021-11-22 | 303.25 | 303.25 | 303.25 | 303.25 | 66.189 | 400 |
| 2021-11-19 | 298.70 | 298.70 | 298.70 | 298.70 | 65.196 | 0 |
| 2021-11-18 | 298.70 | 298.70 | 298.70 | 298.70 | 65.196 | 420 |
| 2021-11-17 | 297.10 | 297.10 | 297.10 | 297.10 | 64.846 | 0 |
| 2021-11-16 | 297.10 | 297.10 | 297.10 | 297.10 | 64.846 | 0 |
| 2021-11-12 | 297.10 | 297.10 | 297.10 | 297.10 | 64.846 | 0 |
| 2021-11-11 | 297.10 | 297.10 | 297.10 | 297.10 | 64.846 | 0 |
| 2021-11-10 | 297.10 | 297.10 | 297.10 | 297.10 | 64.376 | 0 |
| 2021-11-09 | 297.10 | 297.10 | 297.10 | 297.10 | 64.376 | 420 |
| 2021-11-08 | 294.16 | 294.16 | 294.16 | 294.16 | 63.739 | 400 |
| 2021-11-05 | 302.00 | 302.00 | 302.00 | 302.00 | 65.438 | 0 |
| 2021-11-04 | 302.00 | 302.00 | 302.00 | 302.00 | 65.438 | 240 |
| 2021-11-03 | 299.50 | 299.50 | 299.50 | 299.50 | 64.896 | 0 |
| 2021-11-01 | 299.50 | 299.50 | 299.50 | 299.50 | 64.896 | 0 |
| 2021-10-29 | 299.50 | 299.50 | 299.50 | 299.50 | 64.896 | 80 |
| 2021-10-28 | 295.25 | 295.25 | 295.25 | 295.25 | 63.975 | 360 |
| 2021-10-27 | 289.50 | 289.50 | 289.50 | 289.50 | 62.729 | 0 |
| 2021-10-26 | 289.50 | 289.50 | 289.50 | 289.50 | 62.729 | 0 |
| 2021-10-25 | 289.50 | 289.50 | 289.50 | 289.50 | 62.729 | 680 |
| 2021-10-22 | 283.00 | 283.00 | 283.00 | 283.00 | 61.321 | 0 |
| 2021-10-21 | 283.00 | 283.00 | 283.00 | 283.00 | 61.321 | 0 |
← NewerPage 21 of 21 · 1,248 trading days
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.