Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	43.50	44.33	43.50	43.95	43.95	0.71%	8,496,526
Sep 4, 2026	43.80	44.17	43.51	43.64	43.64	-1.07%	7,401,511
Sep 3, 2026	44.06	44.59	44.06	44.53	44.11	1.27%	9,392,813
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
Aug 27, 2026	44.03	44.10	43.61	43.96	43.55	-1.08%	5,294,744
Aug 26, 2026	44.13	44.51	44.01	44.44	44.02	0.29%	6,181,421
Aug 25, 2026	44.27	44.44	43.87	44.31	43.89	-0.07%	5,181,302
Aug 24, 2026	43.98	44.42	43.80	44.34	43.92	1.28%	4,871,836
Aug 21, 2026	45.44	45.44	43.75	43.78	43.37	-2.84%	5,325,065
Aug 20, 2026	45.16	45.72	45.01	45.06	44.64	-0.53%	4,863,435
Aug 19, 2026	45.71	45.96	45.16	45.30	44.87	-0.02%	4,844,477
Aug 18, 2026	46.25	46.43	45.29	45.31	44.88	-0.57%	7,126,896
Aug 17, 2026	45.67	45.76	45.21	45.57	45.14	-0.63%	4,994,038
Aug 14, 2026	45.48	45.99	45.48	45.86	45.43	0.57%	3,934,900
Aug 13, 2026	45.44	45.77	45.36	45.60	45.17	0.84%	4,000,430
Aug 12, 2026	44.93	45.24	44.79	45.22	44.79	0.78%	4,379,152
Aug 11, 2026	44.35	45.04	44.34	44.87	44.45	0.83%	5,780,048
Aug 10, 2026	45.32	45.41	44.45	44.50	44.08	-2.43%	6,814,004
Aug 7, 2026	45.11	45.89	44.78	45.61	45.18	0.64%	6,992,728
Aug 6, 2026	46.11	46.27	44.93	45.32	44.89	-0.96%	6,588,920
Aug 5, 2026	45.83	45.90	45.21	45.76	45.33	-0.17%	7,053,217
Aug 4, 2026	45.56	46.00	44.89	45.84	45.41	0.46%	10,292,877
Aug 3, 2026	45.88	46.26	45.23	45.63	45.20	-0.41%	6,520,443
Jul 31, 2026	45.52	46.15	45.41	45.82	45.39	0.53%	10,047,854
Jul 30, 2026	46.54	46.71	44.74	45.58	45.15	-3.08%	18,555,104
Jul 29, 2026	47.53	47.64	46.60	47.03	46.59	-0.59%	8,615,704
Jul 28, 2026	47.67	48.49	47.28	47.31	46.86	0.34%	9,587,168
Jul 27, 2026	47.28	47.92	47.05	47.15	46.71	-0.80%	6,567,939
Jul 24, 2026	47.31	47.87	47.16	47.53	47.08	0.53%	5,731,596
Jul 23, 2026	46.43	47.42	46.41	47.28	46.83	1.24%	8,026,898
Jul 22, 2026	46.34	46.83	46.05	46.70	46.26	1.77%	11,745,908
Jul 21, 2026	45.75	46.03	45.51	45.89	45.46	-0.15%	13,239,915
Jul 20, 2026	46.45	46.72	45.75	45.96	45.53	-0.65%	5,752,900
Jul 17, 2026	47.56	47.73	46.17	46.26	45.82	-1.13%	6,194,412
Jul 16, 2026	46.01	46.86	45.91	46.79	46.35	2.30%	9,593,198
Jul 15, 2026	46.66	46.96	45.65	45.74	45.31	-2.51%	8,751,192
Jul 14, 2026	47.46	47.47	46.74	46.92	46.48	-0.36%	5,560,706
Jul 13, 2026	46.96	47.41	46.86	47.09	46.65	0.62%	6,721,662
Jul 10, 2026	46.46	46.98	46.40	46.80	46.36	0.91%	7,943,806
Jul 9, 2026	47.05	47.43	46.15	46.38	45.94	-1.90%	13,193,464
Jul 8, 2026	47.93	48.09	47.22	47.28	46.83	-0.61%	7,727,294
Jul 7, 2026	47.76	48.54	47.50	47.57	47.12	1.11%	10,153,047
Jul 6, 2026	47.65	47.78	46.93	47.05	46.61	-1.73%	10,012,496
Jul 2, 2026	46.55	47.95	46.47	47.88	47.43	3.50%	12,710,110
Jul 1, 2026	46.61	46.72	46.07	46.26	45.82	-0.77%	10,056,844
Jun 30, 2026	47.06	47.10	46.50	46.62	46.18	-1.12%	9,591,402
Jun 29, 2026	47.51	47.52	46.86	47.15	46.71	-0.53%	8,001,963