Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	45.71	45.96	45.16	45.30	45.30	-0.02%	4,736,531
Aug 18, 2026	46.25	46.43	45.29	45.31	45.31	-0.57%	6,975,644
Aug 17, 2026	45.67	45.76	45.21	45.57	45.57	-0.63%	4,740,377
Aug 14, 2026	45.48	45.99	45.48	45.86	45.86	0.57%	3,792,414
Aug 13, 2026	45.44	45.77	45.36	45.60	45.60	0.84%	3,893,708
Aug 12, 2026	44.93	45.24	44.79	45.22	45.22	0.78%	4,116,348
Aug 11, 2026	44.35	45.04	44.34	44.87	44.87	0.83%	5,552,568
Aug 10, 2026	45.32	45.41	44.45	44.50	44.50	-2.43%	6,405,563
Aug 7, 2026	45.11	45.89	44.78	45.61	45.61	0.64%	6,831,794
Aug 6, 2026	46.11	46.27	44.93	45.32	45.32	-0.96%	6,251,667
Aug 5, 2026	45.83	45.90	45.21	45.76	45.76	-0.17%	6,914,903
Aug 4, 2026	45.56	46.00	44.89	45.84	45.84	0.46%	9,465,149
Aug 3, 2026	45.88	46.26	45.23	45.63	45.63	-0.41%	6,409,085
Jul 31, 2026	45.52	46.15	45.41	45.82	45.82	0.53%	9,946,516
Jul 30, 2026	46.54	46.71	44.74	45.58	45.58	-3.08%	18,555,081
Jul 29, 2026	47.53	47.64	46.60	47.03	47.03	-0.59%	8,615,704
Jul 28, 2026	47.67	48.49	47.28	47.31	47.31	0.34%	9,587,168
Jul 27, 2026	47.28	47.92	47.05	47.15	47.15	-0.80%	6,567,939
Jul 24, 2026	47.31	47.87	47.16	47.53	47.53	0.53%	5,731,596
Jul 23, 2026	46.43	47.42	46.41	47.28	47.28	1.24%	8,026,898
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