Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	37.33	37.55	37.19	37.52	37.52	0.51%	1,853,392
Dec 23, 2024	36.99	37.39	36.80	37.33	37.33	0.84%	6,073,317
Dec 20, 2024	37.09	37.26	36.55	37.02	37.02	-0.46%	20,813,959
Dec 19, 2024	36.62	37.73	36.49	37.19	37.19	1.72%	14,686,156
Dec 18, 2024	36.50	36.78	36.41	36.56	36.56	0.11%	9,095,749
Dec 17, 2024	36.09	36.63	35.94	36.52	36.52	0.83%	7,372,917
Dec 16, 2024	36.89	36.96	36.20	36.22	36.22	-1.76%	5,540,661
Dec 13, 2024	36.67	37.05	36.58	36.87	36.87	0.11%	7,873,455
Dec 12, 2024	37.00	37.11	36.67	36.83	36.83	0.19%	7,086,632
Dec 11, 2024	37.32	37.39	36.60	36.76	36.76	-1.50%	6,684,933
Dec 10, 2024	37.53	37.53	36.91	37.32	37.32	-0.32%	5,332,601
Dec 9, 2024	37.79	37.97	37.41	37.44	37.44	-1.08%	6,064,817
Dec 6, 2024	37.90	38.04	37.73	37.85	37.85	-0.34%	6,946,421
Dec 5, 2024	37.94	38.24	37.81	37.98	37.98	0.34%	4,712,514
Dec 4, 2024	38.07	38.20	37.53	37.85	37.85	-0.76%	4,176,595
Dec 3, 2024	38.39	38.73	38.12	38.14	38.14	-0.60%	6,606,460
Dec 2, 2024	39.48	39.54	38.29	38.37	38.37	-3.01%	5,682,470
Nov 29, 2024	39.50	39.69	39.34	39.56	39.56	0.13%	2,407,408
Nov 27, 2024	39.41	39.89	39.37	39.51	39.51	0.05%	4,226,957
Nov 26, 2024	39.18	39.58	39.16	39.49	39.49	0.92%	5,591,719
Nov 25, 2024	38.95	39.27	38.69	39.13	39.13	1.08%	7,013,676
Nov 22, 2024	39.36	39.56	38.68	38.71	38.71	-1.53%	4,038,976
Nov 21, 2024	38.72	39.36	38.50	39.31	39.31	1.50%	7,606,376
Nov 20, 2024	39.20	39.24	38.26	38.73	38.73	-0.95%	5,551,069
Nov 19, 2024	39.07	39.22	38.71	39.10	39.10	-0.33%	6,070,149
Nov 18, 2024	39.05	39.39	38.74	39.23	39.23	0.31%	7,261,070
Nov 15, 2024	38.11	39.19	38.11	39.11	38.74	2.60%	9,038,601
Nov 14, 2024	38.23	38.39	38.08	38.12	37.75	-0.05%	4,663,566
Nov 13, 2024	38.24	38.40	37.81	38.14	37.77	-0.05%	6,174,734
Nov 12, 2024	38.27	38.54	38.05	38.16	37.79	-0.63%	3,815,016
Nov 11, 2024	38.09	38.51	38.01	38.40	38.03	0.76%	6,534,326
Nov 8, 2024	37.92	38.32	37.83	38.11	37.74	0.05%	4,985,447
Nov 7, 2024	38.33	38.50	38.02	38.09	37.35	-0.60%	5,879,267
Nov 6, 2024	38.25	38.60	37.86	38.32	37.58	-0.39%	11,397,875
Nov 5, 2024	37.97	38.50	37.76	38.47	37.73	1.32%	4,591,462
Nov 4, 2024	38.07	38.40	37.76	37.97	37.23	-0.47%	7,614,716
Nov 1, 2024	39.24	39.59	38.11	38.15	37.41	-2.93%	7,671,542
Oct 31, 2024	39.67	39.83	39.27	39.30	38.54	-1.01%	9,240,889
Oct 30, 2024	39.53	40.06	39.21	39.70	38.93	0.38%	9,458,392
Oct 29, 2024	39.89	40.00	39.45	39.55	38.78	-1.69%	7,521,491
Oct 28, 2024	40.17	40.51	40.17	40.23	39.45	0.40%	4,288,885
Oct 25, 2024	40.97	41.01	39.98	40.07	39.29	-1.57%	5,418,542
Oct 24, 2024	40.80	41.00	40.53	40.71	39.92	-0.07%	5,218,253
Oct 23, 2024	40.39	40.78	40.39	40.74	39.95	0.52%	6,340,126
Oct 22, 2024	40.38	40.65	40.27	40.53	39.75	0.07%	5,737,985
Oct 21, 2024	40.90	41.02	40.49	40.50	39.72	-1.10%	4,938,868
Oct 18, 2024	40.74	41.14	40.45	40.95	40.16	0.44%	6,103,568
Oct 17, 2024	41.03	41.19	40.67	40.77	39.98	-0.49%	6,409,627
Oct 16, 2024	40.61	41.02	40.51	40.97	40.18	1.01%	7,927,842
Oct 15, 2024	40.17	40.81	40.08	40.56	39.77	1.58%	6,077,460
Oct 14, 2024	39.74	40.10	39.71	39.93	39.16	0.48%	5,496,758
Oct 11, 2024	39.24	39.93	39.24	39.74	38.97	1.20%	5,000,169
Oct 10, 2024	39.61	39.87	39.24	39.27	38.51	-0.83%	4,011,700
Oct 9, 2024	39.50	39.78	39.36	39.60	38.83	-0.03%	3,616,332
Oct 8, 2024	39.68	40.00	39.54	39.61	38.84	0.18%	4,679,284
Oct 7, 2024	39.99	40.00	39.50	39.54	38.77	-1.67%	4,301,479
Oct 4, 2024	40.40	40.59	40.06	40.21	39.43	-1.40%	7,512,383
Oct 3, 2024	41.00	41.03	40.62	40.78	39.99	-0.42%	4,137,768
Oct 2, 2024	40.59	41.12	40.58	40.95	40.16	0.44%	4,703,057
Oct 1, 2024	40.55	41.05	40.44	40.77	39.98	0.54%	7,394,575
Sep 30, 2024	40.38	40.68	40.08	40.55	39.76	0.42%	8,333,494
Sep 27, 2024	40.14	40.56	40.06	40.38	39.60	1.13%	5,899,209
Sep 26, 2024	39.82	40.29	39.81	39.93	39.16	-0.15%	3,108,109
Sep 25, 2024	40.22	40.23	39.62	39.99	39.22	-	6,309,464
Sep 24, 2024	40.25	40.49	39.75	39.99	39.22	-1.01%	9,059,380
Sep 23, 2024	40.45	40.45	40.08	40.40	39.62	0.32%	5,674,328
Sep 20, 2024	39.65	40.76	39.52	40.27	39.49	2.49%	18,779,568
Sep 19, 2024	39.34	39.45	38.88	39.29	38.53	-0.53%	6,675,475
Sep 18, 2024	40.18	40.23	39.29	39.50	38.74	-1.74%	6,921,888
Sep 17, 2024	40.36	40.52	40.11	40.20	39.42	-0.57%	6,829,529
Sep 16, 2024	40.41	40.63	40.20	40.43	39.65	0.50%	7,764,096
Sep 13, 2024	39.93	40.27	39.69	40.23	39.45	0.93%	6,605,797
Sep 12, 2024	39.39	39.93	39.12	39.86	39.09	1.42%	19,881,403
Sep 11, 2024	38.89	39.38	38.63	39.30	38.54	0.64%	11,190,962
Sep 10, 2024	38.85	39.21	38.72	39.05	38.29	0.83%	7,849,058
Sep 9, 2024	38.38	38.87	38.20	38.73	37.98	1.39%	6,209,481
Sep 6, 2024	38.45	38.66	38.17	38.20	37.46	-0.57%	4,624,717
Sep 5, 2024	39.11	39.25	38.28	38.42	37.68	-1.21%	7,460,601
Sep 4, 2024	38.67	39.26	38.65	38.89	38.14	1.04%	5,844,704
Sep 3, 2024	38.12	38.69	38.00	38.49	37.74	1.05%	7,145,129
Aug 30, 2024	37.99	38.20	37.82	38.09	37.35	0.16%	6,379,520
Aug 29, 2024	38.00	38.05	37.54	38.03	37.29	0.37%	3,705,580
Aug 28, 2024	37.71	38.28	37.64	37.89	37.16	0.56%	5,015,213
Aug 27, 2024	38.00	38.06	37.63	37.68	36.95	-0.76%	4,543,352
Aug 26, 2024	37.97	38.18	37.90	37.97	37.23	0.48%	2,891,432
Aug 23, 2024	38.00	38.09	37.70	37.79	37.06	-0.24%	3,723,710
Aug 22, 2024	37.75	37.96	37.69	37.88	37.15	0.03%	5,727,979
Aug 21, 2024	37.59	38.17	37.57	37.87	37.14	0.88%	5,166,306
Aug 20, 2024	37.65	37.78	37.40	37.54	36.81	-0.19%	3,612,329
Aug 19, 2024	37.69	37.72	37.49	37.61	36.88	-	3,423,255
Aug 16, 2024	37.53	37.75	37.20	37.61	36.88	0.29%	5,962,282
Aug 15, 2024	36.87	37.53	36.80	37.50	36.77	1.27%	10,776,891
Aug 14, 2024	37.01	37.42	36.83	37.03	36.31	-0.27%	5,450,221
Aug 13, 2024	37.05	37.18	36.79	37.13	36.41	0.62%	6,332,270
Aug 12, 2024	37.02	37.12	36.77	36.90	36.19	-1.55%	6,707,812
Aug 9, 2024	37.66	37.66	36.97	37.48	36.38	-0.16%	6,680,155
Aug 8, 2024	37.59	38.01	37.44	37.54	36.44	-0.79%	7,353,956
Aug 7, 2024	37.56	38.33	37.48	37.84	36.73	0.67%	6,224,704
Aug 6, 2024	37.60	37.99	37.48	37.59	36.49	0.19%	6,324,884
Aug 5, 2024	39.78	39.88	37.44	37.52	36.42	-3.22%	6,955,586