Exelon Corporation (EXC)
NASDAQ: EXC · Real-Time Price · USD
43.99
+0.25 (0.57%)
At close: Jul 25, 2025, 4:00 PM
44.14
+0.15 (0.34%)
After-hours: Jul 25, 2025, 7:58 PM EDT
Exelon Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 43.85 | 44.03 | 43.71 | 43.99 | 43.99 | 0.58% | 3,894,133 |
Jul 24, 2025 | 43.49 | 43.97 | 43.37 | 43.74 | 43.74 | 0.56% | 4,661,625 |
Jul 23, 2025 | 44.64 | 44.64 | 43.45 | 43.49 | 43.49 | -2.16% | 7,289,422 |
Jul 22, 2025 | 43.91 | 44.74 | 43.82 | 44.45 | 44.45 | 1.65% | 4,628,798 |
Jul 21, 2025 | 43.40 | 43.96 | 43.34 | 43.73 | 43.73 | 0.76% | 5,093,710 |
Jul 18, 2025 | 43.01 | 43.55 | 42.89 | 43.40 | 43.40 | 1.05% | 5,669,784 |
Jul 17, 2025 | 42.70 | 43.23 | 42.70 | 42.95 | 42.95 | 0.23% | 4,914,108 |
Jul 16, 2025 | 42.95 | 43.04 | 42.47 | 42.85 | 42.85 | -0.23% | 4,581,976 |
Jul 15, 2025 | 43.35 | 43.36 | 42.75 | 42.95 | 42.95 | -1.11% | 5,060,050 |
Jul 14, 2025 | 43.49 | 43.80 | 43.07 | 43.43 | 43.43 | -0.18% | 4,363,137 |
Jul 11, 2025 | 43.34 | 43.76 | 43.09 | 43.51 | 43.51 | -0.28% | 5,077,216 |
Jul 10, 2025 | 43.02 | 43.68 | 42.86 | 43.63 | 43.63 | 1.14% | 4,370,150 |
Jul 9, 2025 | 43.00 | 43.26 | 42.82 | 43.14 | 43.14 | 0.33% | 4,522,312 |
Jul 8, 2025 | 42.85 | 43.14 | 42.50 | 43.00 | 43.00 | -0.39% | 6,406,840 |
Jul 7, 2025 | 43.18 | 43.23 | 42.92 | 43.17 | 43.17 | 0.09% | 4,155,737 |
Jul 3, 2025 | 43.00 | 43.33 | 42.89 | 43.13 | 43.13 | 0.49% | 3,602,321 |
Jul 2, 2025 | 43.15 | 43.32 | 42.54 | 42.92 | 42.92 | -1.13% | 5,127,837 |
Jul 1, 2025 | 43.90 | 44.05 | 43.24 | 43.41 | 43.41 | -0.02% | 7,123,475 |
Jun 30, 2025 | 42.69 | 43.46 | 42.67 | 43.42 | 43.42 | 1.19% | 7,186,402 |
Jun 27, 2025 | 42.60 | 43.09 | 42.39 | 42.91 | 42.91 | 0.94% | 7,322,644 |
Jun 26, 2025 | 42.41 | 42.71 | 42.23 | 42.51 | 42.51 | 0.52% | 4,543,569 |
Jun 25, 2025 | 42.92 | 42.94 | 42.23 | 42.29 | 42.29 | -1.88% | 4,607,421 |
Jun 24, 2025 | 43.05 | 43.30 | 42.86 | 43.10 | 43.10 | -0.23% | 4,835,567 |
Jun 23, 2025 | 42.90 | 43.29 | 42.76 | 43.20 | 43.20 | 1.41% | 5,131,452 |
Jun 20, 2025 | 42.52 | 42.87 | 42.33 | 42.60 | 42.60 | 0.54% | 12,634,993 |
Jun 18, 2025 | 42.51 | 42.55 | 42.18 | 42.37 | 42.37 | -0.05% | 4,343,242 |
Jun 17, 2025 | 42.75 | 42.75 | 42.26 | 42.39 | 42.39 | -0.68% | 3,676,742 |
Jun 16, 2025 | 43.25 | 43.49 | 42.44 | 42.68 | 42.68 | -1.32% | 4,796,162 |
Jun 13, 2025 | 43.57 | 43.69 | 43.14 | 43.25 | 43.25 | -0.89% | 5,163,867 |
Jun 12, 2025 | 43.03 | 43.74 | 43.00 | 43.64 | 43.64 | 1.77% | 7,719,846 |
Jun 11, 2025 | 42.77 | 43.04 | 42.56 | 42.88 | 42.88 | -0.09% | 6,526,354 |
Jun 10, 2025 | 42.28 | 42.92 | 42.15 | 42.92 | 42.92 | 1.71% | 6,366,118 |
Jun 9, 2025 | 42.40 | 42.68 | 42.11 | 42.20 | 42.20 | -0.99% | 8,034,397 |
Jun 6, 2025 | 42.95 | 43.03 | 42.36 | 42.62 | 42.62 | -0.56% | 7,264,655 |
Jun 5, 2025 | 42.75 | 43.09 | 42.49 | 42.86 | 42.86 | 0.26% | 5,805,177 |
Jun 4, 2025 | 43.46 | 43.52 | 42.73 | 42.75 | 42.75 | -1.63% | 5,537,479 |
Jun 3, 2025 | 43.79 | 43.89 | 42.90 | 43.46 | 43.46 | -0.75% | 7,448,071 |
Jun 2, 2025 | 43.58 | 43.81 | 43.27 | 43.79 | 43.79 | -0.07% | 4,312,983 |
May 30, 2025 | 43.81 | 43.98 | 43.48 | 43.82 | 43.82 | 0.27% | 20,942,227 |
May 29, 2025 | 43.12 | 43.83 | 43.01 | 43.70 | 43.70 | 0.97% | 5,312,396 |
May 28, 2025 | 43.73 | 43.84 | 43.09 | 43.28 | 43.28 | -1.43% | 4,359,167 |
May 27, 2025 | 43.83 | 44.15 | 43.53 | 43.91 | 43.91 | 0.55% | 8,395,537 |
May 23, 2025 | 43.90 | 43.90 | 42.99 | 43.67 | 43.67 | 0.58% | 9,679,465 |
May 22, 2025 | 44.14 | 44.17 | 43.17 | 43.42 | 43.42 | -1.74% | 6,790,458 |
May 21, 2025 | 44.14 | 44.47 | 44.01 | 44.19 | 44.19 | -0.16% | 6,893,480 |
May 20, 2025 | 44.31 | 44.62 | 44.23 | 44.26 | 44.26 | -0.29% | 6,025,603 |
May 19, 2025 | 43.87 | 44.43 | 43.66 | 44.39 | 44.39 | 0.68% | 6,429,481 |
May 16, 2025 | 43.10 | 44.12 | 43.02 | 44.09 | 44.09 | 1.52% | 7,844,097 |
May 15, 2025 | 42.63 | 43.54 | 42.50 | 43.43 | 43.43 | 2.79% | 8,463,815 |
May 14, 2025 | 42.67 | 42.72 | 41.71 | 42.25 | 42.25 | -1.68% | 12,273,006 |