Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.58	41.58	41.58	41.58	41.58	-0.76%	-
Mar 4, 2026	41.90	41.90	41.90	41.90	41.90	0.48%	-
Mar 3, 2026	42.71	42.71	41.70	41.70	41.70	-1.09%	131
Mar 2, 2026	42.16	42.16	42.16	42.16	42.16	0.19%	-
Feb 27, 2026	42.08	42.08	42.08	42.08	41.72	1.84%	-
Feb 26, 2026	41.32	41.32	41.32	41.32	40.97	0.36%	-
Feb 25, 2026	41.17	41.17	41.17	41.17	40.82	0.97%	-
Feb 24, 2026	40.78	40.78	40.78	40.78	40.43	0.36%	-
Feb 23, 2026	40.63	40.63	40.63	40.63	40.29	0.83%	-
Feb 20, 2026	40.26	40.30	40.26	40.30	39.95	0.05%	37
Feb 19, 2026	40.28	40.28	40.28	40.28	39.93	1.00%	-
Feb 18, 2026	40.30	40.30	39.88	39.88	39.54	0.06%	75
Feb 16, 2026	39.85	39.85	39.85	39.85	39.51	0.19%	211
Feb 13, 2026	39.78	39.78	39.78	39.78	39.44	-2.02%	30
Feb 12, 2026	38.17	40.60	38.17	40.60	40.25	8.09%	317
Feb 11, 2026	37.56	37.56	37.56	37.56	37.24	1.04%	-
Feb 10, 2026	37.17	37.17	37.17	37.17	36.86	1.09%	-
Feb 9, 2026	36.77	36.77	36.77	36.77	36.46	-0.65%	-
Feb 6, 2026	37.01	37.01	37.01	37.01	36.70	-0.30%	-
Feb 5, 2026	36.96	37.12	36.96	37.12	36.81	-0.32%	203
Feb 4, 2026	37.60	37.60	37.24	37.24	36.93	-1.62%	116
Feb 3, 2026	37.86	37.86	37.86	37.86	37.54	1.30%	-
Feb 2, 2026	37.37	37.37	37.37	37.37	37.05	0.48%	-
Jan 30, 2026	37.10	37.19	37.10	37.19	36.88	-0.96%	150
Jan 29, 2026	37.38	37.65	37.38	37.55	37.23	-0.32%	353
Jan 28, 2026	37.50	37.67	37.39	37.67	37.35	1.28%	333
Jan 27, 2026	37.20	37.20	37.20	37.20	36.88	-0.72%	-
Jan 26, 2026	37.07	37.47	37.04	37.47	37.15	0.97%	2,173
Jan 23, 2026	37.40	37.40	37.11	37.11	36.79	-2.41%	476
Jan 22, 2026	37.98	38.02	37.98	38.02	37.70	-0.50%	21
Jan 21, 2026	38.21	38.21	38.21	38.21	37.89	-0.10%	-
Jan 20, 2026	38.25	38.25	38.25	38.25	37.93	-0.36%	135
Jan 16, 2026	38.39	38.39	38.39	38.39	38.07	1.24%	-
Jan 15, 2026	37.92	37.92	37.92	37.92	37.60	1.53%	-
Jan 14, 2026	37.38	37.38	37.35	37.35	37.03	1.16%	48
Jan 13, 2026	36.92	36.92	36.92	36.92	36.61	-0.59%	-
Jan 12, 2026	37.25	37.25	37.14	37.14	36.83	-0.30%	4,080
Jan 9, 2026	37.25	37.25	37.25	37.25	36.94	-0.69%	-
Jan 8, 2026	37.51	37.51	37.51	37.51	37.19	1.32%	-
Jan 7, 2026	37.00	37.02	37.00	37.02	36.71	-0.51%	11
Jan 6, 2026	37.21	37.21	37.21	37.21	36.90	1.71%	-
Jan 5, 2026	37.10	37.10	36.59	36.59	36.28	-1.82%	128
Jan 2, 2026	37.40	37.40	37.27	37.27	36.95	0.07%	30
Dec 30, 2025	37.24	37.24	37.24	37.24	36.93	-0.23%	-
Dec 29, 2025	37.07	37.33	37.07	37.33	37.01	1.14%	1,099
Dec 23, 2025	36.91	36.91	36.91	36.91	36.59	-0.69%	-
Dec 22, 2025	37.16	37.16	37.16	37.16	36.85	-2.16%	121
Dec 19, 2025	37.98	37.98	37.98	37.98	37.66	0.73%	-
Dec 18, 2025	37.60	37.71	37.60	37.71	37.39	0.37%	140
Dec 17, 2025	37.57	37.57	37.57	37.57	37.25	1.10%	-
Dec 16, 2025	37.51	37.51	37.16	37.16	36.84	-0.03%	50
Dec 15, 2025	37.17	37.17	37.17	37.17	36.85	0.31%	-
Dec 12, 2025	37.02	37.05	37.02	37.05	36.74	0.31%	32
Dec 11, 2025	37.15	37.15	36.94	36.94	36.62	-1.10%	104
Dec 10, 2025	37.35	37.35	37.35	37.35	37.03	-0.48%	-
Dec 9, 2025	37.40	37.53	37.40	37.53	37.21	0.39%	250
Dec 8, 2025	37.36	37.38	37.36	37.38	37.06	-0.98%	203
Dec 5, 2025	37.90	37.90	37.75	37.75	37.43	-0.53%	50
Dec 4, 2025	37.95	37.95	37.95	37.95	37.63	-1.13%	60
Dec 3, 2025	38.78	38.78	38.39	38.39	38.06	-1.46%	240
Dec 2, 2025	38.96	38.96	38.96	38.96	38.63	-1.80%	-
Dec 1, 2025	39.81	39.81	38.93	39.67	39.33	-1.86%	3,343
Nov 28, 2025	40.42	40.42	40.42	40.42	40.08	0.65%	-
Nov 27, 2025	40.16	40.16	40.16	40.16	39.82	0.37%	-
Nov 26, 2025	39.97	40.01	39.97	40.01	39.67	0.57%	2
Nov 25, 2025	39.79	39.79	39.79	39.79	39.45	0.14%	-
Nov 24, 2025	39.73	39.73	39.73	39.73	39.39	-0.26%	-
Nov 21, 2025	39.74	39.84	39.74	39.84	39.50	0.71%	1
Nov 20, 2025	39.67	39.67	39.56	39.56	39.22	0.19%	25
Nov 19, 2025	40.29	40.29	39.48	39.48	39.15	-1.34%	2
Nov 18, 2025	40.47	40.47	40.02	40.02	39.68	2.11%	30
Nov 14, 2025	39.19	39.19	39.19	39.19	38.86	-1.12%	-
Nov 13, 2025	39.64	39.64	39.64	39.64	39.30	0.25%	-
Nov 12, 2025	39.54	39.54	39.54	39.54	39.20	0.52%	-
Nov 11, 2025	39.33	39.33	39.33	39.33	39.00	0.37%	-
Nov 10, 2025	39.62	39.62	39.19	39.19	38.85	-2.32%	157
Nov 7, 2025	40.12	40.12	40.12	40.12	39.43	-0.29%	-
Nov 6, 2025	40.23	40.23	40.23	40.23	39.55	-0.78%	-
Nov 5, 2025	40.55	40.55	40.55	40.55	39.86	2.10%	-
Nov 4, 2025	39.71	39.71	39.71	39.71	39.04	0.24%	-
Nov 3, 2025	39.62	39.62	39.62	39.62	38.94	-1.74%	-
Oct 31, 2025	40.32	40.32	40.32	40.32	39.63	-1.37%	-
Oct 30, 2025	40.98	40.98	40.88	40.88	40.18	0.31%	20
Oct 29, 2025	40.99	40.99	40.75	40.75	40.06	-0.75%	30
Oct 28, 2025	41.06	41.06	41.06	41.06	40.36	-0.28%	-
Oct 27, 2025	41.18	41.18	41.18	41.18	40.48	-0.25%	-
Oct 24, 2025	40.75	41.28	40.75	41.28	40.58	0.62%	100
Oct 23, 2025	41.03	41.03	41.03	41.03	40.33	-1.04%	50
Oct 22, 2025	41.46	41.46	41.46	41.46	40.75	0.64%	-
Oct 21, 2025	41.63	41.63	41.19	41.19	40.49	0.27%	35
Oct 20, 2025	41.26	41.26	41.08	41.08	40.38	0.66%	761
Oct 17, 2025	40.81	40.81	40.81	40.81	40.12	-0.01%	-
Oct 16, 2025	40.82	40.82	40.82	40.82	40.12	-0.40%	-
Oct 15, 2025	40.98	40.98	40.98	40.98	40.28	0.55%	-
Oct 14, 2025	40.76	40.76	40.76	40.76	40.06	0.78%	-
Oct 13, 2025	40.44	40.44	40.44	40.44	39.75	-0.53%	-
Oct 10, 2025	40.66	40.66	40.66	40.66	39.96	0.61%	-
Oct 9, 2025	40.28	40.41	40.28	40.41	39.72	1.20%	151
Oct 8, 2025	39.93	39.93	39.93	39.93	39.25	2.75%	-
Oct 6, 2025	39.16	39.16	38.86	38.86	38.20	0.65%	20