Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	47.53	47.64	46.60	47.03	47.03	-0.59%	8,503,047
Jul 28, 2026	47.67	48.49	47.28	47.31	47.31	0.34%	9,320,989
Jul 27, 2026	47.28	47.92	47.05	47.15	47.15	-0.80%	6,521,785
Jul 24, 2026	47.31	47.87	47.16	47.53	47.53	0.53%	5,539,417
Jul 23, 2026	46.43	47.42	46.41	47.28	47.28	1.24%	7,914,612
Jul 22, 2026	46.34	46.83	46.05	46.70	46.70	1.77%	11,745,908
Jul 21, 2026	45.75	46.03	45.51	45.89	45.89	-0.15%	13,239,915
Jul 20, 2026	46.45	46.72	45.75	45.96	45.96	-0.65%	5,752,900
Jul 17, 2026	47.56	47.73	46.17	46.26	46.26	-1.13%	6,194,412
Jul 16, 2026	46.01	46.86	45.91	46.79	46.79	2.30%	9,593,198
Jul 15, 2026	46.66	46.96	45.65	45.74	45.74	-2.51%	8,751,192
Jul 14, 2026	47.46	47.47	46.74	46.92	46.92	-0.36%	5,560,706
Jul 13, 2026	46.96	47.41	46.86	47.09	47.09	0.62%	6,721,662
Jul 10, 2026	46.46	46.98	46.40	46.80	46.80	0.91%	7,943,806
Jul 9, 2026	47.05	47.43	46.15	46.38	46.38	-1.90%	13,193,464
Jul 8, 2026	47.93	48.09	47.22	47.28	47.28	-0.61%	7,727,294
Jul 7, 2026	47.76	48.54	47.50	47.57	47.57	1.11%	10,153,047
Jul 6, 2026	47.65	47.78	46.93	47.05	47.05	-1.73%	10,012,496
Jul 2, 2026	46.55	47.95	46.47	47.88	47.88	3.50%	12,710,110
Jul 1, 2026	46.61	46.72	46.07	46.26	46.26	-0.77%	10,056,844
Jun 30, 2026	47.06	47.10	46.50	46.62	46.62	-1.12%	9,591,402
Jun 29, 2026	47.51	47.52	46.86	47.15	47.15	-0.53%	8,001,963
Jun 26, 2026	47.24	47.45	47.04	47.40	47.40	1.39%	15,024,671
Jun 25, 2026	47.13	47.51	46.60	46.75	46.75	-0.32%	9,399,137
Jun 24, 2026	46.88	47.16	46.30	46.90	46.90	0.60%	9,497,540
Jun 23, 2026	46.30	46.84	45.93	46.62	46.62	1.48%	8,580,768
Jun 22, 2026	45.99	46.44	45.68	45.94	45.94	0.28%	10,142,731
Jun 18, 2026	45.56	46.26	45.45	45.81	45.81	0.55%	13,771,526
Jun 17, 2026	46.29	46.56	45.20	45.56	45.56	-2.21%	9,068,246
Jun 16, 2026	46.35	47.01	46.15	46.59	46.59	0.89%	7,301,109
Jun 15, 2026	46.10	46.58	45.43	46.18	46.18	-0.06%	6,809,592
Jun 12, 2026	45.62	46.40	45.62	46.21	46.21	1.54%	6,380,005
Jun 11, 2026	45.69	46.07	45.46	45.51	45.51	-0.22%	7,428,054
Jun 10, 2026	45.33	45.84	45.06	45.61	45.61	0.62%	6,707,743
Jun 9, 2026	44.93	45.67	44.60	45.33	45.33	1.18%	8,412,460
Jun 8, 2026	45.42	45.55	44.72	44.80	44.80	-2.08%	7,281,397
Jun 5, 2026	44.90	46.03	44.76	45.75	45.75	2.51%	8,491,421
Jun 4, 2026	45.13	45.16	44.15	44.63	44.63	-0.07%	8,278,534
Jun 3, 2026	45.04	46.13	44.95	45.08	44.66	0.18%	11,614,375
Jun 2, 2026	44.78	45.31	44.75	45.00	44.58	0.65%	6,411,029
Jun 1, 2026	45.31	45.44	44.60	44.71	44.29	-2.04%	8,100,824
May 29, 2026	45.61	45.82	45.32	45.64	45.21	0.13%	16,419,437
May 28, 2026	46.19	46.70	45.54	45.58	45.16	-1.32%	8,027,025
May 27, 2026	45.82	46.35	45.66	46.19	45.76	0.35%	7,489,746
May 26, 2026	46.21	46.51	45.92	46.03	45.60	-0.43%	9,208,701
May 22, 2026	45.22	46.38	45.22	46.23	45.80	1.94%	9,230,677
May 21, 2026	44.87	45.42	44.70	45.35	44.93	1.07%	7,847,190
May 20, 2026	44.71	45.16	44.62	44.87	44.45	0.56%	4,628,395
May 19, 2026	43.94	44.69	43.79	44.62	44.20	1.48%	6,265,780
May 18, 2026	43.56	44.17	43.56	43.97	43.56	1.36%	7,059,065