Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	47.05	47.43	46.15	46.38	46.38	-1.90%	12,873,290
Jul 8, 2026	47.93	48.09	47.22	47.28	47.28	-0.61%	7,541,881
Jul 7, 2026	47.76	48.54	47.50	47.57	47.57	1.11%	10,151,191
Jul 6, 2026	47.65	47.78	46.93	47.05	47.05	-1.73%	7,603,282
Jul 2, 2026	46.55	47.95	46.47	47.88	47.88	3.50%	12,709,528
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
May 15, 2026	44.40	44.46	43.27	43.38	42.98	-2.30%	9,505,027
May 14, 2026	44.29	44.58	44.15	44.40	43.99	0.29%	7,031,902
May 13, 2026	44.50	44.61	43.91	44.27	43.86	-1.58%	9,424,616
May 12, 2026	44.19	45.14	44.05	44.98	44.56	1.79%	7,919,111
May 11, 2026	44.08	44.51	44.03	44.19	43.78	0.64%	6,027,581
May 8, 2026	44.51	44.75	43.87	43.91	43.50	-1.13%	5,518,298
May 7, 2026	44.81	44.90	44.16	44.41	44.00	-1.35%	9,412,748
May 6, 2026	46.75	46.89	44.99	45.02	44.60	-2.51%	11,530,462
May 5, 2026	46.58	46.74	46.04	46.18	45.75	-0.92%	10,023,527
May 4, 2026	46.03	46.75	45.99	46.61	46.18	0.24%	6,900,691
May 1, 2026	46.22	47.01	45.96	46.50	46.07	1.11%	7,146,086
Apr 30, 2026	46.90	47.68	45.68	45.99	45.56	-2.19%	19,253,334
Apr 29, 2026	46.78	47.16	46.60	47.02	46.58	-0.04%	10,641,473
Apr 28, 2026	46.91	47.20	46.65	47.04	46.60	0.97%	4,205,655