Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	44.39	44.92	44.30	44.83	44.83	0.63%	8,020,604
Jan 26, 2026	44.27	44.81	44.20	44.55	44.55	1.11%	7,206,732
Jan 23, 2026	44.24	44.50	43.42	44.06	44.06	-1.21%	8,904,926
Jan 22, 2026	44.92	44.98	44.25	44.60	44.60	-0.89%	8,325,464
Jan 21, 2026	45.06	45.23	44.43	45.00	45.00	0.11%	9,954,246
Jan 20, 2026	44.61	44.98	44.10	44.95	44.95	0.49%	9,850,992
Jan 16, 2026	44.17	44.82	44.07	44.73	44.73	1.31%	14,398,907
Jan 15, 2026	43.77	44.18	43.62	44.15	44.15	1.26%	8,838,847
Jan 14, 2026	43.49	43.88	43.41	43.60	43.60	0.65%	10,635,031
Jan 13, 2026	42.89	43.36	42.76	43.32	43.32	0.98%	5,749,189
Jan 12, 2026	43.15	43.57	42.86	42.90	42.90	-0.92%	5,957,049
Jan 9, 2026	43.50	43.84	43.23	43.30	43.30	-0.35%	4,825,376
Jan 8, 2026	42.90	43.77	42.86	43.45	43.45	1.07%	5,784,442
Jan 7, 2026	43.92	44.00	42.82	42.99	42.99	-1.94%	4,817,161
Jan 6, 2026	43.54	44.00	43.33	43.84	43.84	0.69%	5,970,225
Jan 5, 2026	43.86	43.88	42.79	43.54	43.54	-0.87%	5,944,915
Jan 2, 2026	43.56	44.18	43.26	43.92	43.92	0.76%	4,809,096
Dec 31, 2025	43.94	43.95	43.55	43.59	43.59	-0.75%	3,374,306
Dec 30, 2025	43.64	43.96	43.58	43.92	43.92	0.66%	3,421,769
Dec 29, 2025	43.67	44.00	43.60	43.63	43.63	0.16%	3,380,755
Dec 26, 2025	43.52	43.67	43.31	43.56	43.56	0.09%	2,595,617
Dec 24, 2025	43.29	43.55	43.20	43.52	43.52	0.14%	2,946,364
Dec 23, 2025	43.58	43.59	43.22	43.46	43.46	-0.21%	6,461,324
Dec 22, 2025	43.48	43.73	43.31	43.55	43.55	-0.25%	4,866,375
Dec 19, 2025	44.14	44.71	43.61	43.66	43.66	-1.40%	15,427,230
Dec 18, 2025	44.27	44.45	44.00	44.28	44.28	0.14%	6,533,656
Dec 17, 2025	43.86	44.43	43.69	44.22	44.22	1.05%	7,973,702
Dec 16, 2025	43.95	44.01	43.50	43.76	43.76	-0.25%	6,985,765
Dec 15, 2025	43.87	44.11	43.67	43.87	43.87	0.69%	7,162,168
Dec 12, 2025	43.35	43.62	43.12	43.57	43.57	1.11%	5,989,346
Dec 11, 2025	43.51	43.75	42.97	43.09	43.09	-0.44%	4,946,874
Dec 10, 2025	43.76	43.87	43.25	43.28	43.28	-1.10%	6,328,822
Dec 9, 2025	43.52	43.83	43.44	43.76	43.76	0.99%	7,428,646
Dec 8, 2025	43.97	43.97	43.19	43.33	43.33	-1.10%	8,091,321
Dec 5, 2025	44.13	44.22	43.77	43.81	43.81	-0.23%	7,619,776
Dec 4, 2025	44.37	44.47	43.63	43.91	43.91	-1.41%	9,420,289
Dec 3, 2025	45.04	45.35	44.22	44.54	44.54	-1.02%	11,092,719
Dec 2, 2025	45.68	45.68	44.87	45.00	45.00	-1.51%	10,580,800
Dec 1, 2025	46.22	46.57	45.42	45.69	45.69	-3.03%	11,970,676
Nov 28, 2025	46.56	47.17	46.40	47.12	47.12	1.18%	3,792,758
Nov 26, 2025	45.93	46.62	45.93	46.57	46.57	1.73%	5,576,271
Nov 25, 2025	46.27	46.36	45.45	45.78	45.78	-0.97%	6,968,860
Nov 24, 2025	45.99	46.53	45.29	46.23	46.23	1.05%	16,557,344
Nov 21, 2025	45.46	46.10	45.38	45.75	45.75	0.75%	7,010,928
Nov 20, 2025	45.67	45.96	45.28	45.41	45.41	-0.33%	7,564,146
Nov 19, 2025	46.35	46.46	45.41	45.56	45.56	-1.77%	7,332,882
Nov 18, 2025	46.59	46.85	46.21	46.38	46.38	-0.47%	7,872,981
Nov 17, 2025	46.20	46.89	46.01	46.60	46.60	1.44%	6,633,780
Nov 14, 2025	45.53	46.20	45.19	45.94	45.94	1.08%	9,104,340
Nov 13, 2025	45.87	46.26	45.38	45.45	45.45	-1.05%	7,267,799