Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	43.37	43.58	43.22	43.36	43.36	0.14%	222
Sep 11, 2025	43.26	43.32	43.13	43.30	43.30	0.10%	767
Sep 10, 2025	43.79	44.01	42.91	43.26	43.26	0.11%	443
Sep 9, 2025	42.89	43.29	42.86	43.21	43.21	0.16%	60
Sep 8, 2025	43.96	43.97	43.10	43.14	43.14	-0.29%	289
Sep 5, 2025	43.39	43.67	43.21	43.27	43.27	0.12%	1,570
Sep 4, 2025	43.80	43.84	43.16	43.21	43.21	0.47%	3,640
Sep 3, 2025	43.36	43.58	42.93	43.01	43.01	-0.90%	5,040
Sep 2, 2025	44.23	44.23	43.30	43.40	43.40	-0.79%	38,889
Aug 29, 2025	43.72	43.84	43.68	43.75	43.75	-0.53%	1,913
Aug 28, 2025	44.20	44.23	43.91	43.98	43.98	-0.97%	149
Aug 27, 2025	44.49	44.50	44.21	44.41	44.41	-0.01%	2,180
Aug 26, 2025	44.59	44.79	44.29	44.42	44.42	-0.78%	5,402
Aug 25, 2025	44.85	44.88	44.68	44.77	44.77	-0.32%	571
Aug 22, 2025	45.01	45.03	44.60	44.91	44.91	0.70%	332
Aug 21, 2025	44.80	45.01	44.60	44.60	44.60	-0.58%	2,357
Aug 20, 2025	44.92	45.44	44.77	44.86	44.86	0.54%	18,120
Aug 19, 2025	44.02	44.62	44.00	44.62	44.62	1.53%	4,448
Aug 18, 2025	44.22	44.67	43.95	43.95	43.95	-1.83%	5,257
Aug 15, 2025	44.63	44.83	44.43	44.77	44.77	-0.32%	876
Aug 14, 2025	45.15	45.19	44.90	44.91	44.91	0.04%	10,527
Aug 13, 2025	44.62	44.93	44.55	44.90	44.90	1.42%	541
Aug 12, 2025	44.65	44.79	44.12	44.27	44.27	-1.00%	647
Aug 11, 2025	44.91	45.13	44.64	44.71	44.71	-1.36%	683
Aug 8, 2025	45.65	45.77	45.28	45.33	44.93	-0.52%	1,363
Aug 7, 2025	45.16	45.58	45.01	45.57	45.16	1.18%	1,931
Aug 6, 2025	44.72	45.34	44.56	45.04	44.64	0.39%	1,581
Aug 5, 2025	45.08	45.31	44.80	44.86	44.46	-0.86%	5,125
Aug 4, 2025	45.24	45.28	44.50	45.25	44.85	1.31%	22,206
Aug 1, 2025	45.15	45.37	44.45	44.67	44.27	-0.09%	1,797
Jul 31, 2025	43.13	44.85	43.13	44.71	44.31	0.46%	693
Jul 30, 2025	44.35	44.50	44.32	44.50	44.11	1.06%	257
Jul 29, 2025	43.58	44.22	43.42	44.04	43.65	1.10%	1,626
Jul 28, 2025	44.18	44.18	43.40	43.56	43.17	-0.97%	1,218
Jul 25, 2025	43.85	43.98	43.66	43.98	43.59	0.18%	107
Jul 24, 2025	43.55	43.90	43.42	43.90	43.51	0.61%	2,571
Jul 23, 2025	44.28	44.28	43.64	43.64	43.25	-1.52%	1,387
Jul 22, 2025	44.01	44.71	43.82	44.31	43.92	1.13%	1,841
Jul 21, 2025	43.51	43.92	43.36	43.81	43.42	1.16%	800
Jul 18, 2025	42.97	43.50	42.90	43.31	42.93	0.62%	179
Jul 17, 2025	42.74	43.12	42.74	43.05	42.67	0.41%	2,199
Jul 16, 2025	42.96	42.97	42.53	42.87	42.49	-0.02%	706
Jul 15, 2025	43.29	43.29	42.88	42.88	42.50	-0.70%	274
Jul 14, 2025	43.51	43.72	43.19	43.19	42.80	-0.38%	539
Jul 11, 2025	43.34	43.51	43.10	43.35	42.97	-0.48%	1,301
Jul 10, 2025	43.09	43.56	42.89	43.56	43.17	1.39%	270
Jul 9, 2025	43.05	43.09	42.86	42.96	42.58	0.03%	40
Jul 8, 2025	42.86	42.95	42.54	42.95	42.57	-0.32%	123
Jul 7, 2025	43.14	43.30	43.00	43.09	42.71	-0.23%	129
Jul 3, 2025	43.00	43.33	42.89	43.19	42.81	0.62%	167