Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	43.89	43.89	42.59	42.93	42.55	-2.31%	26,139
Jul 1, 2025	43.55	44.01	43.32	43.94	43.55	1.83%	4,759
Jun 30, 2025	42.74	43.21	42.69	43.15	42.77	0.56%	1,122
Jun 27, 2025	42.48	42.97	42.48	42.91	42.53	1.47%	432
Jun 26, 2025	42.18	42.70	42.11	42.29	41.92	-0.86%	258
Jun 25, 2025	42.80	42.94	42.40	42.66	42.28	-0.92%	1,348
Jun 24, 2025	43.02	43.20	42.90	43.05	42.67	-0.32%	110
Jun 23, 2025	42.79	43.26	42.79	43.19	42.81	1.59%	1,021
Jun 20, 2025	42.50	42.79	42.50	42.52	42.14	0.18%	255
Jun 18, 2025	42.35	42.44	42.18	42.44	42.07	0.18%	1,224
Jun 17, 2025	42.70	42.71	42.36	42.37	41.99	-0.47%	832
Jun 16, 2025	43.25	43.33	42.56	42.56	42.19	-1.66%	12,554
Jun 13, 2025	43.57	43.64	43.28	43.28	42.90	-0.56%	224
Jun 12, 2025	42.97	43.53	42.97	43.53	43.14	1.93%	2,619