Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.50	49.47	48.33	49.36	49.36	1.21%	11,572,490
Mar 5, 2026	48.93	49.08	48.04	48.77	48.77	-0.97%	15,811,187
Mar 4, 2026	48.92	49.40	48.53	49.25	49.25	0.59%	11,231,015
Mar 3, 2026	49.17	49.34	47.74	48.96	48.96	-0.43%	10,190,652
Mar 2, 2026	49.05	49.52	49.04	49.17	49.17	-0.61%	9,103,507
Feb 27, 2026	48.99	49.88	48.83	49.47	49.05	1.37%	15,389,712
Feb 26, 2026	48.68	48.93	48.56	48.80	48.39	0.21%	8,521,555
Feb 25, 2026	48.49	48.83	47.94	48.70	48.29	0.23%	6,851,157
Feb 24, 2026	48.20	48.63	47.65	48.59	48.18	0.81%	6,444,148
Feb 23, 2026	47.95	48.54	47.70	48.20	47.79	0.86%	7,504,809
Feb 20, 2026	47.46	47.83	46.98	47.79	47.38	0.91%	10,466,187
Feb 19, 2026	47.13	47.66	46.94	47.36	46.96	0.25%	8,858,471
Feb 18, 2026	47.95	48.08	47.03	47.24	46.84	-1.67%	7,979,032
Feb 17, 2026	48.84	49.11	47.71	48.04	47.63	-0.91%	9,356,611
Feb 13, 2026	47.47	48.72	47.40	48.48	48.07	1.96%	11,557,672
Feb 12, 2026	45.92	48.44	44.99	47.55	47.15	6.97%	24,174,201
Feb 11, 2026	44.89	44.89	44.34	44.45	44.07	-0.43%	10,331,503
Feb 10, 2026	43.97	44.92	43.70	44.64	44.26	1.52%	8,679,952
Feb 9, 2026	44.09	44.20	43.67	43.97	43.60	-0.81%	7,165,283
Feb 6, 2026	44.28	44.56	43.55	44.33	43.95	0.61%	8,002,228
Feb 5, 2026	43.84	44.31	43.58	44.06	43.69	1.45%	9,232,309
Feb 4, 2026	44.39	44.44	43.25	43.43	43.06	-1.32%	10,289,715
Feb 3, 2026	43.89	45.06	43.87	44.01	43.64	0.23%	9,979,088
Feb 2, 2026	45.00	45.07	43.61	43.91	43.54	-1.94%	6,525,494
Jan 30, 2026	44.32	44.82	44.06	44.78	44.40	0.83%	6,539,326
Jan 29, 2026	44.99	45.17	44.34	44.41	44.03	-0.78%	8,151,957
Jan 28, 2026	44.77	45.05	44.48	44.76	44.38	-0.16%	6,165,275
Jan 27, 2026	44.39	44.92	44.30	44.83	44.45	0.63%	8,063,808
Jan 26, 2026	44.27	44.81	44.20	44.55	44.17	1.11%	7,224,147
Jan 23, 2026	44.24	44.50	43.42	44.06	43.69	-1.21%	8,937,168
Jan 22, 2026	44.92	44.98	44.25	44.60	44.22	-0.89%	8,509,845
Jan 21, 2026	45.06	45.23	44.43	45.00	44.62	0.11%	9,960,206
Jan 20, 2026	44.61	44.98	44.10	44.95	44.57	0.49%	9,859,375
Jan 16, 2026	44.17	44.82	44.07	44.73	44.35	1.31%	14,411,097
Jan 15, 2026	43.77	44.18	43.62	44.15	43.78	1.26%	8,861,884
Jan 14, 2026	43.49	43.88	43.41	43.60	43.23	0.65%	10,723,314
Jan 13, 2026	42.89	43.36	42.76	43.32	42.95	0.98%	5,750,584
Jan 12, 2026	43.15	43.57	42.86	42.90	42.54	-0.92%	5,958,414
Jan 9, 2026	43.50	43.84	43.23	43.30	42.93	-0.35%	4,825,806
Jan 8, 2026	42.90	43.77	42.86	43.45	43.08	1.07%	5,784,852
Jan 7, 2026	43.92	44.00	42.82	42.99	42.63	-1.94%	4,818,293
Jan 6, 2026	43.54	44.00	43.33	43.84	43.47	0.69%	5,971,385
Jan 5, 2026	43.86	43.88	42.79	43.54	43.17	-0.87%	5,944,915
Jan 2, 2026	43.56	44.18	43.26	43.92	43.55	0.76%	4,809,096
Dec 31, 2025	43.94	43.95	43.55	43.59	43.22	-0.75%	3,374,306
Dec 30, 2025	43.64	43.96	43.58	43.92	43.55	0.66%	3,421,769
Dec 29, 2025	43.67	44.00	43.60	43.63	43.26	0.16%	3,380,755
Dec 26, 2025	43.52	43.67	43.31	43.56	43.19	0.09%	2,595,617
Dec 24, 2025	43.29	43.55	43.20	43.52	43.15	0.14%	2,946,364
Dec 23, 2025	43.58	43.59	43.22	43.46	43.09	-0.21%	6,461,324
Dec 22, 2025	43.48	43.73	43.31	43.55	43.18	-0.25%	4,866,375
Dec 19, 2025	44.14	44.71	43.61	43.66	43.29	-1.40%	15,427,230
Dec 18, 2025	44.27	44.45	44.00	44.28	43.90	0.14%	6,533,656
Dec 17, 2025	43.86	44.43	43.69	44.22	43.84	1.05%	7,973,702
Dec 16, 2025	43.95	44.01	43.50	43.76	43.39	-0.25%	6,985,765
Dec 15, 2025	43.87	44.11	43.67	43.87	43.50	0.69%	7,162,168
Dec 12, 2025	43.35	43.62	43.12	43.57	43.20	1.11%	5,989,346
Dec 11, 2025	43.51	43.75	42.97	43.09	42.72	-0.44%	4,946,874
Dec 10, 2025	43.76	43.87	43.25	43.28	42.91	-1.10%	6,328,822
Dec 9, 2025	43.52	43.83	43.44	43.76	43.39	0.99%	7,428,646
Dec 8, 2025	43.97	43.97	43.19	43.33	42.96	-1.10%	8,091,321
Dec 5, 2025	44.13	44.22	43.77	43.81	43.44	-0.23%	7,619,776
Dec 4, 2025	44.37	44.47	43.63	43.91	43.54	-1.41%	9,420,289
Dec 3, 2025	45.04	45.35	44.22	44.54	44.16	-1.02%	11,092,719
Dec 2, 2025	45.68	45.68	44.87	45.00	44.62	-1.51%	10,580,800
Dec 1, 2025	46.22	46.57	45.42	45.69	45.30	-3.03%	11,970,676
Nov 28, 2025	46.56	47.17	46.40	47.12	46.72	1.18%	3,792,758
Nov 26, 2025	45.93	46.62	45.93	46.57	46.17	1.73%	5,576,271
Nov 25, 2025	46.27	46.36	45.45	45.78	45.39	-0.97%	6,968,860
Nov 24, 2025	45.99	46.53	45.29	46.23	45.84	1.05%	16,557,344
Nov 21, 2025	45.46	46.10	45.38	45.75	45.36	0.75%	7,010,928
Nov 20, 2025	45.67	45.96	45.28	45.41	45.02	-0.33%	7,564,146
Nov 19, 2025	46.35	46.46	45.41	45.56	45.17	-1.77%	7,332,882
Nov 18, 2025	46.59	46.85	46.21	46.38	45.99	-0.47%	7,872,981
Nov 17, 2025	46.20	46.89	46.01	46.60	46.20	1.44%	6,633,780
Nov 14, 2025	45.53	46.20	45.19	45.94	45.55	1.08%	9,104,340
Nov 13, 2025	45.87	46.26	45.38	45.45	45.06	-1.05%	7,267,799
Nov 12, 2025	45.45	46.22	45.31	45.93	45.54	1.08%	8,593,868
Nov 11, 2025	45.61	45.75	45.28	45.44	45.05	-0.04%	6,757,150
Nov 10, 2025	45.75	46.07	45.07	45.46	45.07	-1.62%	7,480,885
Nov 7, 2025	45.96	46.80	45.82	46.21	45.42	1.09%	7,715,848
Nov 6, 2025	46.15	46.50	45.67	45.71	44.93	-0.95%	6,483,333
Nov 5, 2025	46.61	46.89	46.13	46.15	45.36	-0.50%	9,720,523
Nov 4, 2025	47.44	48.00	45.60	46.38	45.59	0.39%	13,496,563
Nov 3, 2025	45.86	46.40	45.29	46.20	45.41	0.17%	9,713,745
Oct 31, 2025	46.73	46.83	46.05	46.12	45.33	-2.02%	8,716,383
Oct 30, 2025	47.31	47.66	47.00	47.07	46.27	-0.28%	6,539,156
Oct 29, 2025	47.44	47.86	46.99	47.20	46.39	-1.05%	11,932,597
Oct 28, 2025	48.19	48.19	47.56	47.70	46.89	-0.77%	7,730,675
Oct 27, 2025	47.89	48.09	47.60	48.07	47.25	0.07%	7,681,318
Oct 24, 2025	47.85	48.11	47.54	48.04	47.21	0.91%	6,296,154
Oct 23, 2025	48.28	48.40	47.42	47.60	46.79	-1.06%	11,514,883
Oct 22, 2025	47.94	48.51	47.78	48.11	47.29	0.23%	6,652,358
Oct 21, 2025	48.25	48.39	47.57	48.00	47.18	-0.50%	5,343,539
Oct 20, 2025	48.05	48.29	47.69	48.24	47.42	0.96%	4,466,701
Oct 17, 2025	47.55	48.07	47.36	47.78	46.96	0.89%	7,553,644
Oct 16, 2025	47.73	48.07	47.26	47.36	46.55	-0.98%	5,269,070
Oct 15, 2025	47.46	47.88	47.38	47.83	47.01	0.95%	5,960,629
Oct 14, 2025	47.32	47.63	47.17	47.38	46.57	1.13%	5,195,761
Oct 13, 2025	46.98	47.10	46.50	46.85	46.05	-0.47%	5,192,454