Exelon Corporation (LON:0IJN)
London
· Delayed Price · Currency is GBP · Price in USD 46.94
+0.17 (0.36%)
Apr 29, 2026, 4:29 PM GMT
Exelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.64 | 48.57 | 46.64 | 47.03 | 47.03 | 0.26% | 618 |
| Apr 27, 2026 | 46.99 | 48.07 | 45.51 | 46.91 | 46.91 | 0.20% | 5,584 |
| Apr 24, 2026 | 47.50 | 48.59 | 45.26 | 46.82 | 46.82 | 0.63% | 3,063 |
| Apr 23, 2026 | 45.50 | 47.27 | 45.50 | 46.52 | 46.52 | 1.06% | 719 |
| Apr 22, 2026 | 47.30 | 47.30 | 45.00 | 46.03 | 46.03 | -0.66% | 668 |
| Apr 21, 2026 | 46.52 | 47.51 | 45.87 | 46.34 | 46.34 | -0.85% | 1,084 |
| Apr 20, 2026 | 47.00 | 47.80 | 46.04 | 46.73 | 46.73 | -0.07% | 4,490 |
| Apr 17, 2026 | 46.35 | 48.01 | 45.81 | 46.76 | 46.76 | -1.30% | 15,657 |
| Apr 16, 2026 | 49.36 | 49.36 | 46.94 | 47.38 | 47.38 | -1.72% | 1,179 |
| Apr 15, 2026 | 50.07 | 50.07 | 47.22 | 48.21 | 48.21 | -0.08% | 1,550 |
| Apr 14, 2026 | 49.55 | 49.87 | 47.60 | 48.25 | 48.25 | 0.35% | 45,625 |
| Apr 13, 2026 | 48.45 | 50.25 | 47.61 | 48.08 | 48.08 | -1.72% | 4,963 |
| Apr 10, 2026 | 50.50 | 50.50 | 48.72 | 48.92 | 48.92 | -1.73% | 483 |
| Apr 9, 2026 | 50.61 | 50.61 | 47.23 | 49.78 | 49.78 | 1.43% | 9,968 |
| Apr 8, 2026 | 49.05 | 49.57 | 47.25 | 49.08 | 49.08 | -0.27% | 6,006 |
| Apr 7, 2026 | 48.88 | 49.41 | 48.02 | 49.22 | 49.22 | -0.04% | 3,609 |
| Apr 2, 2026 | 50.33 | 50.33 | 48.09 | 49.23 | 49.23 | 1.19% | 25,269 |
| Apr 1, 2026 | 48.02 | 49.65 | 47.98 | 48.66 | 48.66 | 0.24% | 5,447 |
| Mar 31, 2026 | 49.11 | 51.08 | 48.00 | 48.54 | 48.54 | -1.17% | 934 |
| Mar 30, 2026 | 47.00 | 49.38 | 47.00 | 49.11 | 49.11 | 0.98% | 1,410 |
| Mar 27, 2026 | 48.80 | 49.23 | 47.01 | 48.64 | 48.64 | 0.82% | 1,448 |
| Mar 26, 2026 | 48.49 | 48.51 | 47.00 | 48.24 | 48.24 | 1.02% | 983 |
| Mar 25, 2026 | 48.93 | 49.75 | 47.17 | 47.75 | 47.75 | 0.51% | 962 |
| Mar 24, 2026 | 47.45 | 49.20 | 47.10 | 47.51 | 47.51 | 0.47% | 6,712 |
| Mar 23, 2026 | 46.44 | 47.85 | 45.00 | 47.29 | 47.29 | 1.37% | 10,015 |
| Mar 20, 2026 | 47.34 | 48.10 | 46.20 | 46.65 | 46.65 | -3.38% | 14,196 |
| Mar 19, 2026 | 49.60 | 50.87 | 47.95 | 48.28 | 48.28 | -2.26% | 9,917 |
| Mar 18, 2026 | 50.04 | 51.29 | 49.30 | 49.40 | 49.40 | -2.18% | 667 |
| Mar 17, 2026 | 50.29 | 52.09 | 49.68 | 50.50 | 50.50 | 0.96% | 10,184 |
| Mar 16, 2026 | 49.83 | 50.85 | 49.80 | 50.02 | 50.02 | 0.17% | 23,861 |
| Mar 13, 2026 | 49.50 | 50.37 | 49.30 | 49.94 | 49.94 | 0.84% | 4,839 |
| Mar 12, 2026 | 48.51 | 49.82 | 48.00 | 49.52 | 49.52 | 1.14% | 7,242 |
| Mar 11, 2026 | 49.00 | 49.40 | 48.11 | 48.96 | 48.96 | -0.26% | 249 |
| Mar 10, 2026 | 49.90 | 49.90 | 48.50 | 49.09 | 49.09 | -0.02% | 427 |
| Mar 9, 2026 | 49.54 | 50.00 | 48.18 | 49.10 | 49.10 | -0.20% | 5,107 |
| Mar 6, 2026 | 48.75 | 49.29 | 48.30 | 49.20 | 49.20 | 1.42% | 2,819 |
| Mar 5, 2026 | 49.31 | 49.74 | 48.06 | 48.51 | 48.51 | -1.42% | 1,902 |
| Mar 4, 2026 | 48.78 | 49.48 | 48.10 | 49.21 | 49.21 | 0.96% | 4,983 |
| Mar 3, 2026 | 49.99 | 49.99 | 47.79 | 48.74 | 48.74 | -1.04% | 19,976 |
| Mar 2, 2026 | 49.29 | 49.75 | 49.00 | 49.25 | 49.25 | -1.08% | 11,924 |
| Feb 27, 2026 | 49.13 | 49.87 | 48.06 | 49.79 | 49.37 | 2.00% | 5,989 |
| Feb 26, 2026 | 48.65 | 49.12 | 48.00 | 48.81 | 48.40 | 0.25% | 2,298 |
| Feb 25, 2026 | 48.60 | 49.39 | 47.97 | 48.69 | 48.28 | 1.01% | 905 |
| Feb 24, 2026 | 47.76 | 48.77 | 47.70 | 48.20 | 47.79 | 0.78% | 1,286 |
| Feb 23, 2026 | 46.94 | 48.51 | 46.94 | 47.83 | 47.43 | 0.29% | 790 |
| Feb 20, 2026 | 47.79 | 47.79 | 46.00 | 47.69 | 47.29 | 0.48% | 3,020 |
| Feb 19, 2026 | 47.95 | 47.95 | 46.82 | 47.46 | 47.06 | 0.76% | 214 |
| Feb 18, 2026 | 47.80 | 48.56 | 47.05 | 47.10 | 46.70 | -1.79% | 1,079 |
| Feb 17, 2026 | 47.55 | 49.11 | 47.55 | 47.96 | 47.56 | -1.25% | 9,008 |
| Feb 13, 2026 | 47.00 | 48.70 | 47.00 | 48.57 | 48.16 | 2.17% | 7,362 |
| Feb 12, 2026 | 44.45 | 48.41 | 44.39 | 47.53 | 47.13 | 6.56% | 23,029 |
| Feb 11, 2026 | 44.80 | 45.27 | 44.10 | 44.61 | 44.23 | 0.06% | 689 |
| Feb 10, 2026 | 44.35 | 44.58 | 43.67 | 44.58 | 44.20 | 1.65% | 1,163 |
| Feb 9, 2026 | 44.79 | 44.79 | 43.70 | 43.86 | 43.49 | -0.53% | 7,471 |
| Feb 6, 2026 | 44.80 | 44.80 | 43.56 | 44.09 | 43.72 | 0.80% | 1,401 |
| Feb 5, 2026 | 43.49 | 44.41 | 43.22 | 43.74 | 43.37 | -0.43% | 1,122 |
| Feb 4, 2026 | 44.01 | 44.79 | 43.76 | 43.93 | 43.56 | -2.14% | 2,542 |
| Feb 3, 2026 | 43.49 | 44.98 | 43.44 | 44.89 | 44.51 | 2.49% | 4,204 |
| Feb 2, 2026 | 44.63 | 45.33 | 43.80 | 43.80 | 43.43 | -1.30% | 1,029 |
| Jan 30, 2026 | 44.75 | 44.87 | 43.63 | 44.38 | 44.01 | -0.20% | 519 |
| Jan 29, 2026 | 45.10 | 45.28 | 44.01 | 44.47 | 44.09 | -0.54% | 4,694 |
| Jan 28, 2026 | 45.20 | 45.20 | 44.02 | 44.71 | 44.33 | 0.14% | 892 |
| Jan 27, 2026 | 44.00 | 45.00 | 43.71 | 44.65 | 44.27 | 0.71% | 955 |
| Jan 26, 2026 | 44.09 | 44.97 | 43.92 | 44.33 | 43.96 | 1.56% | 2,031 |
| Jan 23, 2026 | 44.95 | 45.09 | 43.43 | 43.65 | 43.28 | -2.74% | 2,282 |
| Jan 22, 2026 | 44.92 | 45.60 | 44.31 | 44.88 | 44.50 | 0.44% | 2,660 |
| Jan 21, 2026 | 44.51 | 45.42 | 44.51 | 44.68 | 44.31 | -0.29% | 8,915 |
| Jan 20, 2026 | 44.81 | 44.92 | 44.03 | 44.81 | 44.43 | 0.47% | 2,108 |
| Jan 16, 2026 | 44.12 | 44.60 | 44.12 | 44.60 | 44.22 | 1.67% | 300 |
| Jan 15, 2026 | 43.80 | 44.00 | 42.99 | 43.87 | 43.50 | 0.36% | 412 |
| Jan 14, 2026 | 43.05 | 43.90 | 43.05 | 43.71 | 43.34 | 1.17% | 2,924 |
| Jan 13, 2026 | 43.19 | 43.41 | 42.72 | 43.21 | 42.84 | 0.05% | 2,592 |
| Jan 12, 2026 | 43.05 | 43.92 | 43.05 | 43.18 | 42.82 | -0.19% | 449 |
| Jan 9, 2026 | 43.62 | 44.17 | 43.25 | 43.27 | 42.90 | -1.06% | 1,215 |
| Jan 8, 2026 | 43.24 | 43.77 | 42.65 | 43.73 | 43.36 | 1.45% | 7,851 |
| Jan 7, 2026 | 43.79 | 44.00 | 43.09 | 43.10 | 42.74 | -0.83% | 12,790 |
| Jan 6, 2026 | 43.54 | 44.14 | 43.34 | 43.46 | 43.10 | 1.10% | 5,110 |
| Jan 5, 2026 | 43.71 | 44.28 | 42.80 | 42.99 | 42.63 | -2.44% | 3,822 |
| Jan 2, 2026 | 43.84 | 44.07 | 42.98 | 44.07 | 43.69 | 0.82% | 3,269 |
| Dec 31, 2025 | 44.18 | 44.40 | 43.71 | 43.71 | 43.34 | -0.21% | 116 |
| Dec 30, 2025 | 43.73 | 43.81 | 42.99 | 43.80 | 43.43 | -0.13% | 701 |
| Dec 29, 2025 | 43.57 | 44.16 | 43.32 | 43.86 | 43.49 | 1.24% | 3,068 |
| Dec 24, 2025 | 44.04 | 44.04 | 42.90 | 43.32 | 42.95 | -0.28% | 40 |
| Dec 23, 2025 | 43.59 | 44.04 | 43.25 | 43.44 | 43.07 | -0.38% | 382 |
| Dec 22, 2025 | 43.41 | 43.97 | 43.34 | 43.61 | 43.24 | -1.43% | 523 |
| Dec 19, 2025 | 44.11 | 44.69 | 43.91 | 44.24 | 43.87 | 0.06% | 2,644 |
| Dec 18, 2025 | 43.83 | 44.37 | 43.83 | 44.22 | 43.84 | 0.26% | 1,691 |
| Dec 17, 2025 | 43.48 | 44.17 | 43.48 | 44.10 | 43.73 | 1.17% | 772 |
| Dec 16, 2025 | 43.94 | 44.24 | 43.54 | 43.59 | 43.22 | -0.52% | 526 |
| Dec 15, 2025 | 43.80 | 44.24 | 43.36 | 43.82 | 43.45 | 0.71% | 4,813 |
| Dec 12, 2025 | 43.15 | 43.82 | 43.09 | 43.51 | 43.14 | 0.83% | 580 |
| Dec 11, 2025 | 43.39 | 43.67 | 42.81 | 43.15 | 42.78 | -0.68% | 2,245 |
| Dec 10, 2025 | 44.24 | 44.27 | 43.39 | 43.44 | 43.07 | -0.45% | 2,388 |
| Dec 9, 2025 | 43.24 | 43.75 | 42.78 | 43.64 | 43.27 | 0.66% | 14,108 |
| Dec 8, 2025 | 43.84 | 44.23 | 43.35 | 43.35 | 42.98 | -1.25% | 555 |
| Dec 5, 2025 | 43.94 | 44.82 | 43.56 | 43.90 | 43.53 | 0.15% | 752 |
| Dec 4, 2025 | 44.59 | 44.96 | 43.83 | 43.83 | 43.46 | -1.06% | 1,797 |
| Dec 3, 2025 | 45.01 | 45.49 | 44.22 | 44.30 | 43.93 | -1.36% | 1,775 |
| Dec 2, 2025 | 45.62 | 45.69 | 44.91 | 44.91 | 44.53 | -2.08% | 2,776 |
| Dec 1, 2025 | 47.12 | 47.12 | 45.70 | 45.87 | 45.48 | -2.62% | 4,728 |