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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 13, 2025 | 43.59 | 43.77 | 42.90 | 42.97 | 42.97 | -1.47% | 9,604,451 |
May 12, 2025 | 44.31 | 44.50 | 43.34 | 43.61 | 43.61 | -3.54% | 9,911,028 |
May 9, 2025 | 45.15 | 45.33 | 44.80 | 45.21 | 44.80 | 0.24% | 4,695,341 |
May 8, 2025 | 46.11 | 46.32 | 45.03 | 45.10 | 44.69 | -2.68% | 6,328,901 |
May 7, 2025 | 46.34 | 46.74 | 46.16 | 46.34 | 45.92 | 0.11% | 6,131,359 |
May 6, 2025 | 45.99 | 46.61 | 45.87 | 46.29 | 45.87 | 0.63% | 6,446,667 |
May 5, 2025 | 46.40 | 46.48 | 45.56 | 46.00 | 45.58 | -1.03% | 3,902,897 |
May 2, 2025 | 46.91 | 46.95 | 46.08 | 46.48 | 46.06 | -0.26% | 5,880,746 |
May 1, 2025 | 46.63 | 47.13 | 46.49 | 46.60 | 46.18 | -0.64% | 5,583,156 |
Apr 30, 2025 | 47.05 | 47.25 | 46.11 | 46.90 | 46.47 | 0.11% | 7,678,895 |
Apr 29, 2025 | 46.46 | 46.92 | 46.24 | 46.85 | 46.42 | 0.80% | 4,245,143 |
Apr 28, 2025 | 46.38 | 46.64 | 45.83 | 46.48 | 46.06 | 0.56% | 7,142,524 |
Apr 25, 2025 | 46.33 | 46.40 | 45.90 | 46.22 | 45.80 | -0.24% | 6,271,451 |
Apr 24, 2025 | 46.64 | 46.74 | 46.24 | 46.33 | 45.91 | -1.00% | 6,241,652 |
Apr 23, 2025 | 46.94 | 47.24 | 46.24 | 46.80 | 46.38 | -1.20% | 8,389,724 |
Apr 22, 2025 | 46.75 | 47.53 | 46.59 | 47.37 | 46.94 | 2.47% | 7,382,051 |
Apr 21, 2025 | 47.48 | 47.48 | 45.71 | 46.23 | 45.81 | -2.18% | 6,867,977 |
Apr 17, 2025 | 46.88 | 47.93 | 46.72 | 47.26 | 46.83 | 1.61% | 7,496,332 |
Apr 16, 2025 | 46.89 | 47.49 | 46.33 | 46.51 | 46.09 | -0.49% | 8,354,160 |
Apr 15, 2025 | 46.53 | 47.09 | 46.43 | 46.74 | 46.32 | -0.26% | 7,445,059 |
Apr 14, 2025 | 45.83 | 47.00 | 45.70 | 46.86 | 46.43 | 1.87% | 8,091,540 |
Apr 11, 2025 | 45.21 | 46.19 | 44.69 | 46.00 | 45.58 | 1.95% | 9,451,356 |
Apr 10, 2025 | 44.33 | 45.60 | 44.23 | 45.12 | 44.71 | 1.85% | 13,452,250 |
Apr 9, 2025 | 44.05 | 45.18 | 42.85 | 44.30 | 43.90 | -0.43% | 20,037,580 |
Apr 8, 2025 | 44.52 | 45.41 | 44.02 | 44.49 | 44.09 | -0.45% | 22,009,996 |
Apr 7, 2025 | 44.99 | 45.46 | 43.95 | 44.69 | 44.28 | -1.46% | 17,543,597 |
Apr 4, 2025 | 48.06 | 48.11 | 45.09 | 45.35 | 44.94 | -3.98% | 13,937,169 |