Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	46.40	46.48	45.56	46.00	46.00	-1.03%	3,902,897
May 2, 2025	46.91	46.95	46.08	46.48	46.48	-0.26%	5,880,746
May 1, 2025	46.63	47.13	46.49	46.60	46.60	-0.64%	5,583,156
Apr 30, 2025	47.05	47.25	46.11	46.90	46.90	0.11%	7,678,895
Apr 29, 2025	46.46	46.92	46.24	46.85	46.85	0.80%	4,245,143
Apr 28, 2025	46.38	46.64	45.83	46.48	46.48	0.56%	7,142,524
Apr 25, 2025	46.33	46.40	45.90	46.22	46.22	-0.24%	6,271,451
Apr 24, 2025	46.64	46.74	46.24	46.33	46.33	-1.00%	6,241,652
Apr 23, 2025	46.94	47.24	46.24	46.80	46.80	-1.20%	8,389,724
Apr 22, 2025	46.75	47.53	46.59	47.37	47.37	2.47%	7,382,051
Apr 21, 2025	47.48	47.48	45.71	46.23	46.23	-2.18%	6,867,977
Apr 17, 2025	46.88	47.93	46.72	47.26	47.26	1.61%	7,496,332
Apr 16, 2025	46.89	47.49	46.33	46.51	46.51	-0.49%	8,354,160
Apr 15, 2025	46.53	47.09	46.43	46.74	46.74	-0.26%	7,445,059
Apr 14, 2025	45.83	47.00	45.70	46.86	46.86	1.87%	8,091,540
Apr 11, 2025	45.21	46.19	44.69	46.00	46.00	1.95%	9,451,356
Apr 10, 2025	44.33	45.60	44.23	45.12	45.12	1.85%	13,452,250
Apr 9, 2025	44.05	45.18	42.85	44.30	44.30	-0.43%	20,037,580
Apr 8, 2025	44.52	45.41	44.02	44.49	44.49	-0.45%	22,009,996
Apr 7, 2025	44.99	45.46	43.95	44.69	44.69	-1.46%	17,543,597
Apr 4, 2025	48.06	48.11	45.09	45.35	45.35	-3.98%	13,937,169
Apr 3, 2025	46.84	47.60	46.55	47.23	47.23	2.74%	12,659,332
Apr 2, 2025	45.84	46.47	45.84	45.97	45.97	0.11%	6,833,275
Apr 1, 2025	45.76	46.28	45.62	45.92	45.92	-0.35%	10,432,000
Mar 31, 2025	45.33	46.22	45.33	46.08	46.08	3.06%	14,993,375
Mar 28, 2025	44.52	44.97	44.28	44.71	44.71	1.04%	8,286,416
Mar 27, 2025	43.93	44.65	43.91	44.25	44.25	0.52%	7,009,472
Mar 26, 2025	42.86	44.24	42.78	44.02	44.02	2.95%	8,550,239
Mar 25, 2025	43.41	43.47	42.61	42.76	42.76	-1.88%	6,354,129
Mar 24, 2025	43.98	44.39	43.55	43.58	43.58	-0.50%	6,491,382
Mar 21, 2025	44.54	44.77	43.57	43.80	43.80	-1.77%	15,732,193
Mar 20, 2025	44.42	44.70	44.22	44.59	44.59	0.34%	6,306,868
Mar 19, 2025	44.42	44.52	44.07	44.44	44.44	0.05%	6,408,816
Mar 18, 2025	44.40	44.46	43.80	44.42	44.42	0.07%	5,343,201
Mar 17, 2025	44.20	44.66	43.99	44.39	44.39	0.45%	8,074,541
Mar 14, 2025	43.46	44.24	43.16	44.19	44.19	1.66%	8,133,656
Mar 13, 2025	42.84	43.51	42.75	43.47	43.47	2.02%	5,983,574
Mar 12, 2025	42.95	43.16	42.55	42.61	42.61	-1.82%	9,286,683
Mar 11, 2025	43.82	43.98	43.26	43.40	43.40	-0.82%	6,800,034
Mar 10, 2025	43.31	44.30	43.25	43.76	43.76	1.51%	8,795,556
Mar 7, 2025	42.76	43.41	42.70	43.11	43.11	0.54%	6,670,176
Mar 6, 2025	43.37	43.38	42.62	42.88	42.88	-1.11%	6,291,516
Mar 5, 2025	43.41	43.82	43.22	43.36	43.36	-0.73%	6,838,866
Mar 4, 2025	44.85	45.20	43.64	43.68	43.68	-1.95%	9,783,875
Mar 3, 2025	44.05	44.62	44.00	44.55	44.55	0.79%	7,793,146
Feb 28, 2025	44.23	44.46	43.72	44.20	44.20	0.94%	12,319,568
Feb 27, 2025	43.89	44.32	43.65	43.79	43.79	-0.61%	6,560,800
Feb 26, 2025	43.97	44.26	43.64	44.06	44.06	0.05%	11,508,585
Feb 25, 2025	43.56	44.24	43.36	44.04	44.04	1.59%	8,813,520
Feb 24, 2025	43.31	44.01	43.08	43.35	43.35	-0.09%	8,053,403