Exelon Corporation (EXC)
NASDAQ: EXC · Real-Time Price · USD
43.93
+0.26 (0.60%)
May 27, 2025, 3:56 PM - Market open

Exelon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202543.8344.1543.5344.09-0.96%3,139,641
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
May 13, 202543.5943.7742.9042.9742.97-1.47%9,604,451
May 12, 202544.3144.5043.3443.6143.61-3.54%9,911,028
May 9, 202545.1545.3344.8045.2144.800.24%4,695,341
May 8, 202546.1146.3245.0345.1044.69-2.68%6,328,901
May 7, 202546.3446.7446.1646.3445.920.11%6,131,359
May 6, 202545.9946.6145.8746.2945.870.63%6,446,667
May 5, 202546.4046.4845.5646.0045.58-1.03%3,902,897
May 2, 202546.9146.9546.0846.4846.06-0.26%5,880,746
May 1, 202546.6347.1346.4946.6046.18-0.64%5,583,156
Apr 30, 202547.0547.2546.1146.9046.470.11%7,678,895
Apr 29, 202546.4646.9246.2446.8546.420.80%4,245,143
Apr 28, 202546.3846.6445.8346.4846.060.56%7,142,524
Apr 25, 202546.3346.4045.9046.2245.80-0.24%6,271,451
Apr 24, 202546.6446.7446.2446.3345.91-1.00%6,241,652
Apr 23, 202546.9447.2446.2446.8046.38-1.20%8,389,724
Apr 22, 202546.7547.5346.5947.3746.942.47%7,382,051
Apr 21, 202547.4847.4845.7146.2345.81-2.18%6,867,977
Apr 17, 202546.8847.9346.7247.2646.831.61%7,496,332
Apr 16, 202546.8947.4946.3346.5146.09-0.49%8,354,160
Apr 15, 202546.5347.0946.4346.7446.32-0.26%7,445,059
Apr 14, 202545.8347.0045.7046.8646.431.87%8,091,540
Apr 11, 202545.2146.1944.6946.0045.581.95%9,451,356
Apr 10, 202544.3345.6044.2345.1244.711.85%13,452,250
Apr 9, 202544.0545.1842.8544.3043.90-0.43%20,037,580
Apr 8, 202544.5245.4144.0244.4944.09-0.45%22,009,996
Apr 7, 202544.9945.4643.9544.6944.28-1.46%17,543,597
Apr 4, 202548.0648.1145.0945.3544.94-3.98%13,937,169
Apr 3, 202546.8447.6046.5547.2346.802.74%12,659,332
Apr 2, 202545.8446.4745.8445.9745.550.11%6,833,275
Apr 1, 202545.7646.2845.6245.9245.50-0.35%10,432,000
Mar 31, 202545.3346.2245.3346.0845.663.06%14,993,375
Mar 28, 202544.5244.9744.2844.7144.301.04%8,286,416
Mar 27, 202543.9344.6543.9144.2543.850.52%7,009,472
Mar 26, 202542.8644.2442.7844.0243.622.95%8,550,239
Mar 25, 202543.4143.4742.6142.7642.37-1.88%6,354,129
Mar 24, 202543.9844.3943.5543.5843.18-0.50%6,491,382
Mar 21, 202544.5444.7743.5743.8043.40-1.77%15,732,193
Mar 20, 202544.4244.7044.2244.5944.190.34%6,306,868
Mar 19, 202544.4244.5244.0744.4444.040.05%6,408,816
Mar 18, 202544.4044.4643.8044.4244.020.07%5,343,201
Mar 17, 202544.2044.6643.9944.3943.990.45%8,074,541