Exelon Corporation (LON:0IJN)
London
· Delayed Price · Currency is GBP · Price in USD 49.79
+0.98 (2.00%)
At close: Feb 27, 2026
Exelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 49.13 | 49.87 | 48.06 | 49.79 | 49.79 | 2.00% | 5,989 |
| Feb 26, 2026 | 48.65 | 49.12 | 48.00 | 48.81 | 48.81 | 0.25% | 2,298 |
| Feb 25, 2026 | 48.60 | 49.39 | 47.97 | 48.69 | 48.69 | 1.01% | 905 |
| Feb 24, 2026 | 47.76 | 48.77 | 47.70 | 48.20 | 48.20 | 0.78% | 1,286 |
| Feb 23, 2026 | 46.94 | 48.51 | 46.94 | 47.83 | 47.83 | 0.29% | 790 |
| Feb 20, 2026 | 47.79 | 47.79 | 46.00 | 47.69 | 47.69 | 0.48% | 3,020 |
| Feb 19, 2026 | 47.95 | 47.95 | 46.82 | 47.46 | 47.46 | 0.76% | 214 |
| Feb 18, 2026 | 47.80 | 48.56 | 47.05 | 47.10 | 47.10 | -1.79% | 1,079 |
| Feb 17, 2026 | 47.55 | 49.11 | 47.55 | 47.96 | 47.96 | -1.25% | 9,008 |
| Feb 13, 2026 | 47.00 | 48.70 | 47.00 | 48.57 | 48.57 | 2.17% | 7,362 |
| Feb 12, 2026 | 44.45 | 48.41 | 44.39 | 47.53 | 47.53 | 6.56% | 23,029 |
| Feb 11, 2026 | 44.80 | 45.27 | 44.10 | 44.61 | 44.61 | 0.06% | 689 |
| Feb 10, 2026 | 44.35 | 44.58 | 43.67 | 44.58 | 44.58 | 1.65% | 1,163 |
| Feb 9, 2026 | 44.79 | 44.79 | 43.70 | 43.86 | 43.86 | -0.53% | 7,471 |
| Feb 6, 2026 | 44.80 | 44.80 | 43.56 | 44.09 | 44.09 | 0.80% | 1,401 |
| Feb 5, 2026 | 43.49 | 44.41 | 43.22 | 43.74 | 43.74 | -0.43% | 1,122 |
| Feb 4, 2026 | 44.01 | 44.79 | 43.76 | 43.93 | 43.93 | -2.14% | 2,542 |
| Feb 3, 2026 | 43.49 | 44.98 | 43.44 | 44.89 | 44.89 | 2.49% | 4,204 |
| Feb 2, 2026 | 44.63 | 45.33 | 43.80 | 43.80 | 43.80 | -1.30% | 1,029 |
| Jan 30, 2026 | 44.75 | 44.87 | 43.63 | 44.38 | 44.38 | -0.20% | 519 |
| Jan 29, 2026 | 45.10 | 45.28 | 44.01 | 44.47 | 44.47 | -0.54% | 4,694 |
| Jan 28, 2026 | 45.20 | 45.20 | 44.02 | 44.71 | 44.71 | 0.14% | 892 |
| Jan 27, 2026 | 44.00 | 45.00 | 43.71 | 44.65 | 44.65 | 0.71% | 955 |
| Jan 26, 2026 | 44.09 | 44.97 | 43.92 | 44.33 | 44.33 | 1.56% | 2,031 |
| Jan 23, 2026 | 44.95 | 45.09 | 43.43 | 43.65 | 43.65 | -2.74% | 2,282 |
| Jan 22, 2026 | 44.92 | 45.60 | 44.31 | 44.88 | 44.88 | 0.44% | 2,660 |
| Jan 21, 2026 | 44.51 | 45.42 | 44.51 | 44.68 | 44.68 | -0.29% | 8,915 |
| Jan 20, 2026 | 44.81 | 44.92 | 44.03 | 44.81 | 44.81 | 0.47% | 2,108 |
| Jan 16, 2026 | 44.12 | 44.60 | 44.12 | 44.60 | 44.60 | 1.67% | 300 |
| Jan 15, 2026 | 43.80 | 44.00 | 42.99 | 43.87 | 43.87 | 0.36% | 412 |
| Jan 14, 2026 | 43.05 | 43.90 | 43.05 | 43.71 | 43.71 | 1.17% | 2,924 |
| Jan 13, 2026 | 43.19 | 43.41 | 42.72 | 43.21 | 43.21 | 0.05% | 2,592 |
| Jan 12, 2026 | 43.05 | 43.92 | 43.05 | 43.18 | 43.18 | -0.19% | 449 |
| Jan 9, 2026 | 43.62 | 44.17 | 43.25 | 43.27 | 43.27 | -1.06% | 1,215 |
| Jan 8, 2026 | 43.24 | 43.77 | 42.65 | 43.73 | 43.73 | 1.45% | 7,851 |
| Jan 7, 2026 | 43.79 | 44.00 | 43.09 | 43.10 | 43.10 | -0.83% | 12,790 |
| Jan 6, 2026 | 43.54 | 44.14 | 43.34 | 43.46 | 43.46 | 1.10% | 5,110 |
| Jan 5, 2026 | 43.71 | 44.28 | 42.80 | 42.99 | 42.99 | -2.44% | 3,822 |
| Jan 2, 2026 | 43.84 | 44.07 | 42.98 | 44.07 | 44.07 | 0.82% | 3,269 |
| Dec 31, 2025 | 44.18 | 44.40 | 43.71 | 43.71 | 43.71 | -0.21% | 116 |
| Dec 30, 2025 | 43.73 | 43.81 | 42.99 | 43.80 | 43.80 | -0.13% | 701 |
| Dec 29, 2025 | 43.57 | 44.16 | 43.32 | 43.86 | 43.86 | 1.24% | 3,068 |
| Dec 24, 2025 | 44.04 | 44.04 | 42.90 | 43.32 | 43.32 | -0.28% | 40 |
| Dec 23, 2025 | 43.59 | 44.04 | 43.25 | 43.44 | 43.44 | -0.38% | 382 |
| Dec 22, 2025 | 43.41 | 43.97 | 43.34 | 43.61 | 43.61 | -1.43% | 523 |
| Dec 19, 2025 | 44.11 | 44.69 | 43.91 | 44.24 | 44.24 | 0.06% | 2,644 |
| Dec 18, 2025 | 43.83 | 44.37 | 43.83 | 44.22 | 44.22 | 0.26% | 1,691 |
| Dec 17, 2025 | 43.48 | 44.17 | 43.48 | 44.10 | 44.10 | 1.17% | 772 |
| Dec 16, 2025 | 43.94 | 44.24 | 43.54 | 43.59 | 43.59 | -0.52% | 526 |
| Dec 15, 2025 | 43.80 | 44.24 | 43.36 | 43.82 | 43.82 | 0.71% | 4,813 |
| Dec 12, 2025 | 43.15 | 43.82 | 43.09 | 43.51 | 43.51 | 0.83% | 580 |
| Dec 11, 2025 | 43.39 | 43.67 | 42.81 | 43.15 | 43.15 | -0.68% | 2,245 |
| Dec 10, 2025 | 44.24 | 44.27 | 43.39 | 43.44 | 43.44 | -0.45% | 2,388 |
| Dec 9, 2025 | 43.24 | 43.75 | 42.78 | 43.64 | 43.64 | 0.66% | 14,108 |
| Dec 8, 2025 | 43.84 | 44.23 | 43.35 | 43.35 | 43.35 | -1.25% | 555 |
| Dec 5, 2025 | 43.94 | 44.82 | 43.56 | 43.90 | 43.90 | 0.15% | 752 |
| Dec 4, 2025 | 44.59 | 44.96 | 43.83 | 43.83 | 43.83 | -1.06% | 1,797 |
| Dec 3, 2025 | 45.01 | 45.49 | 44.22 | 44.30 | 44.30 | -1.36% | 1,775 |
| Dec 2, 2025 | 45.62 | 45.69 | 44.91 | 44.91 | 44.91 | -2.08% | 2,776 |
| Dec 1, 2025 | 47.12 | 47.12 | 45.70 | 45.87 | 45.87 | -2.62% | 4,728 |
| Nov 28, 2025 | 46.73 | 47.10 | 46.25 | 47.10 | 47.10 | 1.26% | 5,327 |
| Nov 26, 2025 | 45.72 | 46.52 | 45.44 | 46.52 | 46.52 | 1.94% | 1,581 |
| Nov 25, 2025 | 46.21 | 46.35 | 45.63 | 45.63 | 45.63 | -0.77% | 119 |
| Nov 24, 2025 | 45.90 | 46.50 | 45.37 | 45.99 | 45.99 | 0.19% | 5,266 |
| Nov 21, 2025 | 45.03 | 45.90 | 45.00 | 45.90 | 45.90 | 1.04% | 1,025 |
| Nov 20, 2025 | 45.48 | 45.93 | 45.00 | 45.43 | 45.43 | -1.31% | 852 |
| Nov 19, 2025 | 46.89 | 46.89 | 45.53 | 46.03 | 46.03 | -1.09% | 8,697 |
| Nov 18, 2025 | 46.59 | 47.01 | 46.19 | 46.54 | 46.54 | -0.17% | 1,751 |
| Nov 17, 2025 | 45.87 | 46.74 | 45.86 | 46.62 | 46.62 | 1.66% | 4,116 |
| Nov 14, 2025 | 45.46 | 45.97 | 45.22 | 45.86 | 45.86 | -0.15% | 543 |
| Nov 13, 2025 | 45.94 | 46.21 | 45.89 | 45.93 | 45.93 | 0.04% | 178 |
| Nov 12, 2025 | 46.32 | 46.32 | 45.32 | 45.91 | 45.91 | 1.15% | 628 |
| Nov 11, 2025 | 45.69 | 45.69 | 45.33 | 45.39 | 45.39 | 0.17% | 372 |
| Nov 10, 2025 | 45.60 | 46.04 | 45.11 | 45.32 | 45.32 | -1.95% | 3,492 |
| Nov 7, 2025 | 46.09 | 46.57 | 46.00 | 46.22 | 45.82 | 0.58% | 1,231 |
| Nov 6, 2025 | 45.50 | 46.41 | 45.50 | 45.95 | 45.55 | -0.49% | 894 |
| Nov 5, 2025 | 46.70 | 46.78 | 46.16 | 46.18 | 45.78 | -0.40% | 2,778 |
| Nov 4, 2025 | 47.05 | 47.96 | 45.65 | 46.36 | 45.96 | 0.77% | 4,085 |
| Nov 3, 2025 | 46.48 | 46.48 | 45.41 | 46.01 | 45.61 | -1.24% | 771 |
| Oct 31, 2025 | 46.43 | 46.78 | 46.37 | 46.58 | 46.18 | -0.98% | 6,290 |
| Oct 30, 2025 | 47.40 | 47.63 | 47.04 | 47.04 | 46.63 | -0.27% | 190 |
| Oct 29, 2025 | 47.43 | 47.83 | 47.01 | 47.17 | 46.76 | -0.94% | 1,429 |
| Oct 28, 2025 | 48.47 | 48.47 | 47.61 | 47.61 | 47.20 | -0.64% | 964 |
| Oct 27, 2025 | 48.10 | 48.21 | 47.61 | 47.92 | 47.51 | -0.10% | 4,382 |
| Oct 24, 2025 | 47.85 | 48.04 | 47.63 | 47.97 | 47.55 | 0.19% | 1,680 |
| Oct 23, 2025 | 48.29 | 48.60 | 47.47 | 47.88 | 47.47 | -1.16% | 2,470 |
| Oct 22, 2025 | 48.27 | 48.44 | 47.78 | 48.44 | 48.02 | 1.21% | 3,441 |
| Oct 21, 2025 | 48.53 | 48.53 | 47.85 | 47.86 | 47.45 | -0.66% | 3,692 |
| Oct 20, 2025 | 48.00 | 48.18 | 47.74 | 48.18 | 47.76 | 1.24% | 1,696 |
| Oct 17, 2025 | 47.35 | 47.72 | 47.15 | 47.59 | 47.18 | 0.64% | 3,849 |
| Oct 16, 2025 | 47.73 | 48.06 | 47.29 | 47.29 | 46.88 | -0.60% | 2,095 |
| Oct 15, 2025 | 47.50 | 47.84 | 47.47 | 47.58 | 47.16 | 0.40% | 1,235 |
| Oct 14, 2025 | 46.01 | 47.63 | 46.01 | 47.39 | 46.97 | 1.23% | 10,738 |
| Oct 13, 2025 | 47.46 | 47.56 | 46.51 | 46.81 | 46.40 | -0.72% | 1,183 |
| Oct 10, 2025 | 46.94 | 47.34 | 46.69 | 47.15 | 46.74 | 0.83% | 1,186 |
| Oct 9, 2025 | 47.39 | 47.39 | 46.61 | 46.76 | 46.36 | 0.80% | 1,229 |
| Oct 8, 2025 | 46.90 | 46.91 | 46.17 | 46.39 | 45.99 | -1.24% | 134 |
| Oct 7, 2025 | 46.03 | 46.97 | 45.96 | 46.97 | 46.56 | 3.36% | 14,106 |
| Oct 6, 2025 | 45.42 | 45.63 | 45.20 | 45.45 | 45.05 | -0.19% | 2,316 |
| Oct 3, 2025 | 44.90 | 45.53 | 44.90 | 45.53 | 45.14 | 1.62% | 1,178 |