Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.77	41.98	41.77	41.86	41.86	0.62%	-
Mar 5, 2026	42.40	42.40	41.60	41.60	41.60	-0.67%	-
Mar 4, 2026	41.97	42.33	41.88	41.88	41.88	0.34%	62
Mar 3, 2026	42.17	42.31	41.74	41.74	41.74	-0.97%	-
Mar 2, 2026	42.30	42.30	42.01	42.15	42.15	1.93%	-
Feb 26, 2026	41.20	41.35	41.20	41.35	40.99	0.55%	-
Feb 25, 2026	41.29	41.42	41.11	41.13	40.77	0.95%	-
Feb 24, 2026	40.98	41.04	40.74	40.74	40.39	0.23%	-
Feb 23, 2026	40.07	40.75	40.07	40.65	40.30	1.01%	-
Feb 20, 2026	40.41	40.41	40.24	40.24	39.89	-0.02%	-
Feb 19, 2026	40.14	40.25	39.96	40.25	39.90	0.89%	-
Feb 18, 2026	40.40	40.80	39.90	39.90	39.55	-1.95%	-
Feb 17, 2026	41.20	41.49	40.69	40.69	40.34	-0.16%	-
Feb 16, 2026	40.97	41.04	40.76	40.76	40.40	-0.51%	-
Feb 13, 2026	39.97	40.97	39.94	40.97	40.61	0.47%	-
Feb 12, 2026	37.82	40.78	37.76	40.78	40.42	8.62%	-
Feb 11, 2026	37.63	37.68	37.54	37.54	37.22	1.10%	-
Feb 10, 2026	36.90	37.13	36.83	37.13	36.81	0.83%	-
Feb 9, 2026	37.46	37.46	36.83	36.83	36.51	-0.50%	-
Feb 6, 2026	37.30	37.70	37.01	37.01	36.69	-0.11%	-
Feb 5, 2026	36.90	37.05	36.83	37.05	36.73	-0.60%	-
Feb 4, 2026	37.24	37.42	37.18	37.28	36.95	-1.49%	-
Feb 3, 2026	37.33	37.84	37.33	37.84	37.51	1.19%	-
Feb 2, 2026	37.77	38.09	37.40	37.40	37.07	0.48%	-
Jan 30, 2026	37.18	37.35	37.18	37.22	36.90	-0.96%	-
Jan 29, 2026	37.51	37.58	37.51	37.58	37.25	-0.31%	-
Jan 28, 2026	37.74	37.74	37.12	37.69	37.37	1.34%	-
Jan 27, 2026	37.72	37.72	37.19	37.19	36.87	-0.89%	-
Jan 26, 2026	37.17	37.53	37.05	37.53	37.20	1.05%	-
Jan 23, 2026	38.08	38.08	37.14	37.14	36.82	-2.35%	-
Jan 22, 2026	38.59	38.59	38.03	38.03	37.70	-0.39%	-
Jan 21, 2026	38.47	38.47	38.18	38.18	37.85	-0.21%	-
Jan 20, 2026	38.16	38.26	37.89	38.26	37.93	0.67%	-
Jan 19, 2026	38.09	38.09	37.95	38.01	37.68	-1.08%	-
Jan 16, 2026	38.21	38.42	38.06	38.42	38.09	1.44%	-
Jan 15, 2026	37.58	37.88	37.54	37.88	37.55	1.46%	-
Jan 14, 2026	37.13	37.33	36.40	37.33	37.01	1.15%	-
Jan 13, 2026	36.74	36.91	36.71	36.91	36.59	-0.67%	-
Jan 12, 2026	36.84	37.16	36.84	37.16	36.84	-0.39%	-
Jan 9, 2026	37.30	37.52	37.30	37.30	36.98	-0.51%	-
Jan 8, 2026	36.75	37.49	36.75	37.49	37.17	1.16%	-
Jan 7, 2026	37.40	37.60	37.06	37.06	36.74	-0.26%	-
Jan 6, 2026	37.18	37.25	37.16	37.16	36.84	1.47%	-
Jan 5, 2026	37.73	37.81	36.62	36.62	36.30	-1.80%	-
Jan 2, 2026	37.24	37.46	37.17	37.29	36.96	0.62%	-
Dec 30, 2025	37.03	37.06	37.03	37.06	36.74	-0.80%	-
Dec 29, 2025	36.91	37.36	36.89	37.36	37.03	1.29%	-
Dec 23, 2025	37.00	37.02	36.88	36.88	36.56	-0.79%	-
Dec 22, 2025	37.42	37.42	36.91	37.18	36.86	-2.08%	-
Dec 19, 2025	38.00	38.00	37.56	37.97	37.64	0.77%	-
Dec 18, 2025	37.88	38.04	37.68	37.68	37.35	0.27%	-
Dec 17, 2025	37.40	37.58	37.28	37.58	37.25	1.28%	-
Dec 16, 2025	37.31	37.44	37.10	37.10	36.78	-0.15%	-
Dec 15, 2025	37.20	37.36	37.16	37.16	36.84	0.13%	-
Dec 12, 2025	36.91	37.11	36.85	37.11	36.79	0.37%	-
Dec 11, 2025	36.78	37.23	36.78	36.97	36.65	-1.03%	-
Dec 10, 2025	37.62	37.62	37.36	37.36	37.03	-0.45%	-
Dec 9, 2025	37.28	37.53	37.17	37.53	37.20	0.43%	-
Dec 8, 2025	37.63	37.89	37.37	37.37	37.04	-1.06%	-
Dec 5, 2025	37.82	37.97	37.77	37.77	37.44	-0.61%	-
Dec 4, 2025	38.19	38.20	38.00	38.00	37.67	-1.07%	-
Dec 3, 2025	38.70	38.73	38.41	38.41	38.07	-1.32%	-
Dec 2, 2025	39.24	39.44	38.92	38.92	38.59	-1.94%	-
Dec 1, 2025	40.26	40.26	39.69	39.69	39.35	-1.78%	268
Nov 28, 2025	40.33	40.41	40.14	40.41	40.06	0.62%	-
Nov 27, 2025	40.23	40.24	40.16	40.16	39.81	0.87%	-
Nov 26, 2025	39.74	39.82	39.69	39.82	39.47	0.30%	-
Nov 25, 2025	40.08	40.08	39.70	39.70	39.35	-0.29%	-
Nov 24, 2025	39.78	39.81	39.63	39.81	39.47	0.06%	-
Nov 21, 2025	39.34	39.79	39.22	39.79	39.44	0.82%	-
Nov 20, 2025	39.77	39.77	39.37	39.46	39.12	-0.19%	-
Nov 19, 2025	40.07	40.41	39.54	39.54	39.20	-1.16%	-
Nov 18, 2025	40.20	40.24	40.00	40.00	39.66	-0.45%	-
Nov 17, 2025	39.64	40.18	39.64	40.18	39.83	2.50%	-
Nov 14, 2025	38.96	39.37	38.96	39.20	38.86	-1.12%	-
Nov 13, 2025	39.58	39.65	39.49	39.65	39.30	-0.05%	-
Nov 12, 2025	39.30	39.67	39.22	39.67	39.32	0.80%	-
Nov 11, 2025	39.38	39.38	39.12	39.35	39.01	0.38%	-
Nov 10, 2025	40.12	40.12	39.20	39.20	38.86	-2.43%	-
Nov 6, 2025	39.92	40.18	39.92	40.18	39.49	-0.97%	-
Nov 5, 2025	40.51	40.63	40.51	40.57	39.88	2.10%	-
Nov 4, 2025	40.50	41.59	39.74	39.74	39.05	0.34%	-
Nov 3, 2025	40.05	40.32	39.60	39.60	38.92	-1.83%	-
Oct 31, 2025	40.24	40.44	40.24	40.34	39.65	-1.33%	-
Oct 30, 2025	40.81	41.10	40.68	40.89	40.19	0.36%	-
Oct 29, 2025	41.15	41.15	40.74	40.74	40.04	-0.80%	-
Oct 28, 2025	41.23	41.31	41.07	41.07	40.37	-0.21%	-
Oct 27, 2025	41.53	41.53	41.02	41.16	40.45	-0.15%	-
Oct 24, 2025	41.09	41.22	40.75	41.22	40.51	0.56%	-
Oct 23, 2025	41.62	41.66	40.72	40.99	40.28	-1.12%	-
Oct 22, 2025	41.38	41.45	41.36	41.45	40.74	0.67%	-
Oct 21, 2025	41.60	41.61	41.18	41.18	40.47	0.27%	-
Oct 20, 2025	41.09	41.27	41.07	41.07	40.36	0.64%	-
Oct 17, 2025	40.55	40.81	40.55	40.81	40.11	0.16%	-
Oct 16, 2025	41.13	41.22	40.74	40.74	40.04	-0.52%	-
Oct 15, 2025	40.87	41.00	40.83	40.96	40.25	0.53%	-
Oct 14, 2025	40.73	40.89	40.73	40.74	40.04	0.63%	-
Oct 13, 2025	40.67	40.67	40.48	40.49	39.79	-0.44%	-
Oct 10, 2025	40.35	40.67	40.31	40.67	39.97	0.53%	-
Oct 9, 2025	40.16	40.45	39.87	40.45	39.76	1.31%	268