Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	44.11	44.69	43.91	44.24	44.24	0.06%	2,644
Dec 18, 2025	43.83	44.37	43.83	44.22	44.22	0.26%	1,691
Dec 17, 2025	43.48	44.17	43.48	44.10	44.10	1.17%	772
Dec 16, 2025	43.94	44.24	43.54	43.59	43.59	-0.52%	526
Dec 15, 2025	43.80	44.24	43.36	43.82	43.82	0.71%	4,813
Dec 12, 2025	43.15	43.82	43.09	43.51	43.51	0.83%	580
Dec 11, 2025	43.39	43.67	42.81	43.15	43.15	-0.68%	2,245
Dec 10, 2025	44.24	44.27	43.39	43.44	43.44	-0.45%	2,388
Dec 9, 2025	43.24	43.75	42.78	43.64	43.64	0.66%	14,108
Dec 8, 2025	43.84	44.23	43.35	43.35	43.35	-1.25%	555
Dec 5, 2025	43.94	44.82	43.56	43.90	43.90	0.15%	752
Dec 4, 2025	44.59	44.96	43.83	43.83	43.83	-1.06%	1,797
Dec 3, 2025	45.01	45.49	44.22	44.30	44.30	-1.36%	1,775
Dec 2, 2025	45.62	45.69	44.91	44.91	44.91	-2.08%	2,776
Dec 1, 2025	47.12	47.12	45.70	45.87	45.87	-2.62%	4,728
Nov 28, 2025	46.73	47.10	46.25	47.10	47.10	1.26%	5,327
Nov 26, 2025	45.72	46.52	45.44	46.52	46.52	1.94%	1,581
Nov 25, 2025	46.21	46.35	45.63	45.63	45.63	-0.77%	119
Nov 24, 2025	45.90	46.50	45.37	45.99	45.99	0.19%	5,266
Nov 21, 2025	45.03	45.90	45.00	45.90	45.90	1.04%	1,025
Nov 20, 2025	45.48	45.93	45.00	45.43	45.43	-1.31%	852
Nov 19, 2025	46.89	46.89	45.53	46.03	46.03	-1.09%	8,697
Nov 18, 2025	46.59	47.01	46.19	46.54	46.54	-0.17%	1,751
Nov 17, 2025	45.87	46.74	45.86	46.62	46.62	1.66%	4,116
Nov 14, 2025	45.46	45.97	45.22	45.86	45.86	-0.15%	543
Nov 13, 2025	45.94	46.21	45.89	45.93	45.93	0.04%	178
Nov 12, 2025	46.32	46.32	45.32	45.91	45.91	1.15%	628
Nov 11, 2025	45.69	45.69	45.33	45.39	45.39	0.17%	372
Nov 10, 2025	45.60	46.04	45.11	45.32	45.32	-1.95%	3,492
Nov 7, 2025	46.09	46.57	46.00	46.22	45.82	0.58%	1,231
Nov 6, 2025	45.50	46.41	45.50	45.95	45.55	-0.49%	894
Nov 5, 2025	46.70	46.78	46.16	46.18	45.78	-0.40%	2,778
Nov 4, 2025	47.05	47.96	45.65	46.36	45.96	0.77%	4,085
Nov 3, 2025	46.48	46.48	45.41	46.01	45.61	-1.24%	771
Oct 31, 2025	46.43	46.78	46.37	46.58	46.18	-0.98%	6,290
Oct 30, 2025	47.40	47.63	47.04	47.04	46.63	-0.27%	190
Oct 29, 2025	47.43	47.83	47.01	47.17	46.76	-0.94%	1,429
Oct 28, 2025	48.47	48.47	47.61	47.61	47.20	-0.64%	964
Oct 27, 2025	48.10	48.21	47.61	47.92	47.51	-0.10%	4,382
Oct 24, 2025	47.85	48.04	47.63	47.97	47.55	0.19%	1,680
Oct 23, 2025	48.29	48.60	47.47	47.88	47.47	-1.16%	2,470
Oct 22, 2025	48.27	48.44	47.78	48.44	48.02	1.21%	3,441
Oct 21, 2025	48.53	48.53	47.85	47.86	47.45	-0.66%	3,692
Oct 20, 2025	48.00	48.18	47.74	48.18	47.76	1.24%	1,696
Oct 17, 2025	47.35	47.72	47.15	47.59	47.18	0.64%	3,849
Oct 16, 2025	47.73	48.06	47.29	47.29	46.88	-0.60%	2,095
Oct 15, 2025	47.50	47.84	47.47	47.58	47.16	0.40%	1,235
Oct 14, 2025	46.01	47.63	46.01	47.39	46.97	1.23%	10,738
Oct 13, 2025	47.46	47.56	46.51	46.81	46.40	-0.72%	1,183
Oct 10, 2025	46.94	47.34	46.69	47.15	46.74	0.83%	1,186