Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.65	46.09	45.30	45.62	45.62	-1.96%	8,859,194
Nov 5, 2026	46.98	47.05	45.98	46.53	46.53	0.63%	12,508,361
Nov 4, 2026	45.75	46.56	45.05	46.24	46.24	1.63%	12,750,053
Nov 3, 2026	46.23	46.31	45.46	45.50	45.50	-2.05%	7,754,679
Nov 2, 2026	46.09	46.69	45.61	46.45	46.45	0.63%	11,290,111
Oct 30, 2026	46.57	47.09	45.91	46.16	46.16	0.54%	18,690,050
Oct 29, 2026	45.38	46.03	45.20	45.91	45.91	2.55%	10,452,745
Oct 28, 2026	44.70	44.96	44.42	44.77	44.77	0.16%	12,148,489
Oct 27, 2026	44.53	44.72	44.14	44.70	44.70	0.36%	6,566,700
Oct 26, 2026	44.30	44.77	44.29	44.54	44.54	0.25%	5,599,581
Oct 23, 2026	44.72	44.88	44.20	44.43	44.43	-0.94%	5,754,198
Oct 22, 2026	43.14	44.88	43.12	44.85	44.85	4.18%	8,875,013
Oct 21, 2026	43.12	43.23	42.97	43.05	43.05	0.05%	5,376,627
Oct 20, 2026	42.71	43.20	42.58	43.03	43.03	1.46%	4,537,985
Oct 19, 2026	43.29	43.35	42.28	42.41	42.41	-2.51%	5,987,339
Oct 16, 2026	42.67	43.58	42.57	43.50	43.50	2.40%	6,759,438
Oct 15, 2026	43.27	43.42	42.40	42.48	42.48	-0.28%	7,429,884
Oct 14, 2026	42.46	42.66	41.97	42.60	42.60	0.61%	7,095,989
Oct 13, 2026	42.60	42.71	41.65	42.34	42.34	0.52%	5,643,182
Oct 12, 2026	41.82	42.15	41.54	42.12	42.12	0.86%	4,290,431
Oct 9, 2026	41.64	41.87	41.50	41.76	41.76	0.07%	4,358,287
Oct 8, 2026	41.46	41.77	41.10	41.73	41.73	0.58%	7,570,413
Oct 7, 2026	41.65	41.80	41.44	41.49	41.49	-0.46%	7,092,995
Oct 6, 2026	41.00	41.70	40.92	41.68	41.68	2.11%	6,377,626
Oct 5, 2026	40.60	41.05	40.24	40.82	40.82	0.22%	9,027,407
Oct 2, 2026	40.62	41.21	40.60	40.73	40.73	0.64%	9,789,520
Oct 1, 2026	40.22	40.59	39.81	40.47	40.47	0.17%	12,584,505
Sep 30, 2026	40.87	40.94	40.38	40.40	40.40	-0.62%	18,281,592
Sep 29, 2026	40.12	40.74	40.01	40.65	40.65	0.82%	14,505,988
Sep 28, 2026	40.34	40.43	39.99	40.32	40.32	-0.05%	7,470,551
Sep 25, 2026	40.13	40.38	39.73	40.34	40.34	0.35%	6,910,496
Sep 24, 2026	40.72	40.92	40.16	40.20	40.20	-1.20%	8,098,100
Sep 23, 2026	41.57	41.62	40.62	40.69	40.69	-2.66%	7,039,362
Sep 22, 2026	41.88	42.08	41.72	41.80	41.80	-0.43%	4,545,483
Sep 21, 2026	41.91	42.23	41.84	41.98	41.98	-0.21%	6,379,328
Sep 18, 2026	42.52	42.54	42.01	42.07	42.07	-1.34%	11,201,514
Sep 17, 2026	42.57	42.72	42.24	42.64	42.64	0.47%	5,585,148
Sep 16, 2026	42.29	42.75	42.28	42.44	42.44	0.58%	5,348,003
Sep 15, 2026	42.87	42.95	42.14	42.20	42.20	-1.23%	5,493,277
Sep 14, 2026	43.35	43.55	42.60	42.72	42.72	-1.02%	5,434,491
Sep 11, 2026	43.76	43.84	43.04	43.16	43.16	-0.53%	4,644,230
Sep 10, 2026	43.73	43.98	43.32	43.39	43.39	-0.71%	12,461,739
Sep 9, 2026	43.91	44.07	43.48	43.70	43.70	-0.57%	7,625,240
Sep 8, 2026	43.50	44.33	43.50	43.95	43.95	0.71%	9,174,215
Sep 4, 2026	43.80	44.17	43.51	43.64	43.64	-1.07%	8,370,025
Sep 3, 2026	44.06	44.59	44.06	44.53	44.11	1.27%	11,710,713
Sep 2, 2026	43.66	44.07	43.22	43.97	43.56	0.32%	11,922,118
Sep 1, 2026	43.83	44.23	43.56	43.83	43.42	0.25%	7,324,248
Aug 31, 2026	43.80	43.82	43.04	43.72	43.31	-0.48%	9,488,610
Aug 28, 2026	44.25	44.43	43.68	43.93	43.52	-0.07%	5,471,802