Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	43.20	43.56	42.82	43.41	43.41	0.70%	12,224,800
Sep 18, 2025	42.95	43.38	42.58	43.11	43.11	-0.28%	3,894,521
Sep 17, 2025	42.96	43.33	42.85	43.23	43.23	1.17%	6,037,086
Sep 16, 2025	43.38	43.56	42.71	42.73	42.73	-1.61%	6,252,264
Sep 15, 2025	43.37	43.67	43.14	43.43	43.43	0.12%	5,441,733
Sep 12, 2025	43.35	43.63	43.21	43.38	43.38	-0.28%	4,244,990
Sep 11, 2025	43.25	43.54	43.07	43.50	43.50	0.42%	5,044,459
Sep 10, 2025	43.05	43.45	42.89	43.32	43.32	0.53%	4,251,534
Sep 9, 2025	43.02	43.37	42.87	43.09	43.09	0.16%	3,657,821
Sep 8, 2025	43.53	43.53	42.75	43.02	43.02	-0.94%	4,169,495
Sep 5, 2025	43.63	43.68	43.16	43.43	43.43	0.21%	4,423,034
Sep 4, 2025	43.70	43.98	43.12	43.34	43.34	-0.09%	5,274,548
Sep 3, 2025	43.58	43.62	42.90	43.38	43.38	0.02%	7,878,606
Sep 2, 2025	43.63	43.71	43.16	43.37	43.37	-0.71%	5,047,819
Aug 29, 2025	43.79	43.89	43.54	43.68	43.68	-0.18%	4,003,388
Aug 28, 2025	44.33	44.33	43.67	43.76	43.76	-1.42%	5,393,225
Aug 27, 2025	44.35	44.52	44.20	44.39	44.39	-0.07%	6,119,375
Aug 26, 2025	44.60	44.80	44.27	44.42	44.42	-0.40%	9,450,465
Aug 25, 2025	44.91	44.98	44.57	44.60	44.60	-0.80%	3,777,868
Aug 22, 2025	45.05	45.12	44.54	44.96	44.96	0.72%	3,730,063
Aug 21, 2025	44.72	45.05	44.52	44.64	44.64	-0.53%	5,169,414
Aug 20, 2025	44.90	45.47	44.74	44.88	44.88	0.31%	5,923,026
Aug 19, 2025	44.12	44.77	44.01	44.74	44.74	1.68%	5,753,145
Aug 18, 2025	44.60	44.71	43.87	44.00	44.00	-1.30%	6,591,944
Aug 15, 2025	44.61	44.90	44.34	44.58	44.58	-0.16%	5,730,168
Aug 14, 2025	45.24	45.26	44.62	44.65	44.65	-1.28%	6,822,418
Aug 13, 2025	44.54	45.25	44.52	45.23	45.23	1.39%	5,881,761
Aug 12, 2025	44.86	44.86	44.06	44.61	44.61	-0.22%	5,345,334
Aug 11, 2025	44.91	45.14	44.56	44.71	44.71	-1.35%	4,396,448
Aug 8, 2025	45.65	45.78	45.22	45.32	44.92	-0.48%	3,803,899
Aug 7, 2025	45.16	45.68	45.02	45.54	45.14	1.07%	7,454,585
Aug 6, 2025	44.86	45.40	44.52	45.06	44.66	0.83%	7,263,768
Aug 5, 2025	45.08	45.40	44.57	44.69	44.29	-1.06%	5,787,881
Aug 4, 2025	44.74	45.36	44.60	45.17	44.77	1.12%	7,356,409
Aug 1, 2025	45.51	45.51	44.14	44.67	44.27	-0.60%	9,211,367
Jul 31, 2025	43.95	44.97	43.90	44.94	44.54	1.54%	11,537,136
Jul 30, 2025	44.35	44.67	44.11	44.26	43.87	-0.09%	6,648,275
Jul 29, 2025	43.58	44.33	43.33	44.30	43.91	2.05%	5,226,519
Jul 28, 2025	43.91	43.93	43.25	43.41	43.03	-1.32%	5,928,712
Jul 25, 2025	43.85	44.03	43.71	43.99	43.60	0.58%	3,894,715
Jul 24, 2025	43.49	43.97	43.37	43.74	43.35	0.56%	4,661,625
Jul 23, 2025	44.64	44.64	43.45	43.49	43.10	-2.16%	7,289,422
Jul 22, 2025	43.91	44.74	43.82	44.45	44.06	1.65%	4,628,798
Jul 21, 2025	43.40	43.96	43.34	43.73	43.34	0.76%	5,093,710
Jul 18, 2025	43.01	43.55	42.89	43.40	43.02	1.05%	5,669,784
Jul 17, 2025	42.70	43.23	42.70	42.95	42.57	0.23%	4,914,108
Jul 16, 2025	42.95	43.04	42.47	42.85	42.47	-0.23%	4,581,976
Jul 15, 2025	43.35	43.36	42.75	42.95	42.57	-1.11%	5,060,050
Jul 14, 2025	43.49	43.80	43.07	43.43	43.05	-0.18%	4,363,137
Jul 11, 2025	43.34	43.76	43.09	43.51	43.12	-0.28%	5,077,216