Exelon Corporation (EXC)
NASDAQ: EXC · Real-Time Price · USD
42.68
-0.57 (-1.32%)
Jun 16, 2025, 4:00 PM - Market closed

Exelon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202543.2543.4942.4442.6842.68-1.32%4,796,162
Jun 13, 202543.5743.6943.1443.2543.25-0.89%5,163,867
Jun 12, 202543.0343.7443.0043.6443.641.77%7,719,846
Jun 11, 202542.7743.0442.5642.8842.88-0.09%6,526,354
Jun 10, 202542.2842.9242.1542.9242.921.71%6,366,118
Jun 9, 202542.4042.6842.1142.2042.20-0.99%8,034,397
Jun 6, 202542.9543.0342.3642.6242.62-0.56%7,264,655
Jun 5, 202542.7543.0942.4942.8642.860.26%5,805,177
Jun 4, 202543.4643.5242.7342.7542.75-1.63%5,537,479
Jun 3, 202543.7943.8942.9043.4643.46-0.75%7,448,071
Jun 2, 202543.5843.8143.2743.7943.79-0.07%4,312,983
May 30, 202543.8143.9843.4843.8243.820.27%20,942,227
May 29, 202543.1243.8343.0143.7043.700.97%5,312,396
May 28, 202543.7343.8443.0943.2843.28-1.43%4,359,167
May 27, 202543.8344.1543.5343.9143.910.55%8,395,537
May 23, 202543.9043.9042.9943.6743.670.58%9,679,465
May 22, 202544.1444.1743.1743.4243.42-1.74%6,790,458
May 21, 202544.1444.4744.0144.1944.19-0.16%6,893,480
May 20, 202544.3144.6244.2344.2644.26-0.29%6,025,603
May 19, 202543.8744.4343.6644.3944.390.68%6,429,481
May 16, 202543.1044.1243.0244.0944.091.52%7,844,097
May 15, 202542.6343.5442.5043.4343.432.79%8,463,815
May 14, 202542.6742.7241.7142.2542.25-1.68%12,273,006
May 13, 202543.5943.7742.9042.9742.97-1.47%9,604,451
May 12, 202544.3144.5043.3443.6143.61-3.54%9,911,028
May 9, 202545.1545.3344.8045.2144.800.24%4,695,341
May 8, 202546.1146.3245.0345.1044.69-2.68%6,328,901
May 7, 202546.3446.7446.1646.3445.920.11%6,131,359
May 6, 202545.9946.6145.8746.2945.870.63%6,446,667
May 5, 202546.4046.4845.5646.0045.58-1.03%3,902,897
May 2, 202546.9146.9546.0846.4846.06-0.26%5,880,746
May 1, 202546.6347.1346.4946.6046.18-0.64%5,583,156
Apr 30, 202547.0547.2546.1146.9046.470.11%7,678,895
Apr 29, 202546.4646.9246.2446.8546.420.80%4,245,143
Apr 28, 202546.3846.6445.8346.4846.060.56%7,142,524
Apr 25, 202546.3346.4045.9046.2245.80-0.24%6,271,451
Apr 24, 202546.6446.7446.2446.3345.91-1.00%6,241,652
Apr 23, 202546.9447.2446.2446.8046.38-1.20%8,389,724
Apr 22, 202546.7547.5346.5947.3746.942.47%7,382,051
Apr 21, 202547.4847.4845.7146.2345.81-2.18%6,867,977
Apr 17, 202546.8847.9346.7247.2646.831.61%7,496,332
Apr 16, 202546.8947.4946.3346.5146.09-0.49%8,354,160
Apr 15, 202546.5347.0946.4346.7446.32-0.26%7,445,059
Apr 14, 202545.8347.0045.7046.8646.431.87%8,091,540
Apr 11, 202545.2146.1944.6946.0045.581.95%9,451,356
Apr 10, 202544.3345.6044.2345.1244.711.85%13,452,250
Apr 9, 202544.0545.1842.8544.3043.90-0.43%20,037,580
Apr 8, 202544.5245.4144.0244.4944.09-0.45%22,009,996
Apr 7, 202544.9945.4643.9544.6944.28-1.46%17,543,597
Apr 4, 202548.0648.1145.0945.3544.94-3.98%13,937,169