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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202543.8544.0343.7143.9943.990.58%3,894,133
Jul 24, 202543.4943.9743.3743.7443.740.56%4,661,625
Jul 23, 202544.6444.6443.4543.4943.49-2.16%7,289,422
Jul 22, 202543.9144.7443.8244.4544.451.65%4,628,798
Jul 21, 202543.4043.9643.3443.7343.730.76%5,093,710
Jul 18, 202543.0143.5542.8943.4043.401.05%5,669,784
Jul 17, 202542.7043.2342.7042.9542.950.23%4,914,108
Jul 16, 202542.9543.0442.4742.8542.85-0.23%4,581,976
Jul 15, 202543.3543.3642.7542.9542.95-1.11%5,060,050
Jul 14, 202543.4943.8043.0743.4343.43-0.18%4,363,137
Jul 11, 202543.3443.7643.0943.5143.51-0.28%5,077,216
Jul 10, 202543.0243.6842.8643.6343.631.14%4,370,150
Jul 9, 202543.0043.2642.8243.1443.140.33%4,522,312
Jul 8, 202542.8543.1442.5043.0043.00-0.39%6,406,840
Jul 7, 202543.1843.2342.9243.1743.170.09%4,155,737
Jul 3, 202543.0043.3342.8943.1343.130.49%3,602,321
Jul 2, 202543.1543.3242.5442.9242.92-1.13%5,127,837
Jul 1, 202543.9044.0543.2443.4143.41-0.02%7,123,475
Jun 30, 202542.6943.4642.6743.4243.421.19%7,186,402
Jun 27, 202542.6043.0942.3942.9142.910.94%7,322,644
Jun 26, 202542.4142.7142.2342.5142.510.52%4,543,569
Jun 25, 202542.9242.9442.2342.2942.29-1.88%4,607,421
Jun 24, 202543.0543.3042.8643.1043.10-0.23%4,835,567
Jun 23, 202542.9043.2942.7643.2043.201.41%5,131,452
Jun 20, 202542.5242.8742.3342.6042.600.54%12,634,993
Jun 18, 202542.5142.5542.1842.3742.37-0.05%4,343,242
Jun 17, 202542.7542.7542.2642.3942.39-0.68%3,676,742
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