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