Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.91	47.20	46.65	47.04	47.04	0.97%	4,205,590
Apr 27, 2026	46.92	47.23	46.57	46.59	46.59	-0.70%	5,252,317
Apr 24, 2026	46.44	47.01	46.21	46.92	46.92	0.36%	7,274,671
Apr 23, 2026	46.38	46.81	46.19	46.75	46.75	1.94%	5,834,978
Apr 22, 2026	46.58	47.01	45.63	45.86	45.86	-0.89%	6,850,129
Apr 21, 2026	46.43	46.61	46.08	46.27	46.27	-0.28%	10,099,522
Apr 20, 2026	46.69	47.36	46.30	46.40	46.40	-1.32%	8,530,732
Apr 17, 2026	46.06	47.13	45.77	47.02	47.02	-1.20%	15,403,909
Apr 16, 2026	47.66	48.07	46.90	47.59	47.59	-0.61%	9,621,678
Apr 15, 2026	48.36	48.54	47.80	47.88	47.88	-1.60%	8,638,656
Apr 14, 2026	47.96	48.66	47.73	48.66	48.66	1.06%	8,853,387
Apr 13, 2026	48.51	48.67	48.01	48.15	48.15	-0.86%	5,722,814
Apr 10, 2026	49.20	49.32	48.45	48.57	48.57	-1.76%	5,643,977
Apr 9, 2026	49.10	50.11	49.10	49.44	49.44	0.55%	7,686,240
Apr 8, 2026	49.03	49.25	48.38	49.17	49.17	0.24%	6,442,364
Apr 7, 2026	48.81	49.43	48.81	49.05	49.05	0.22%	4,546,512
Apr 6, 2026	49.00	49.45	48.89	48.94	48.94	-0.79%	5,509,173
Apr 2, 2026	49.11	49.47	48.96	49.33	49.33	0.92%	5,839,663
Apr 1, 2026	48.82	49.15	48.33	48.88	48.88	-0.29%	6,654,687
Mar 31, 2026	49.19	49.25	48.39	49.02	49.02	-0.18%	9,325,361
Mar 30, 2026	48.70	49.41	48.42	49.11	49.11	1.63%	6,474,500
Mar 27, 2026	48.48	48.89	48.16	48.32	48.32	-0.17%	6,439,483
Mar 26, 2026	47.94	48.54	47.67	48.40	48.40	1.53%	7,886,126
Mar 25, 2026	47.59	48.06	47.34	47.67	47.67	0.80%	5,483,477
Mar 24, 2026	47.01	47.79	46.94	47.29	47.29	0.25%	6,663,211
Mar 23, 2026	46.77	47.46	46.45	47.17	47.17	1.57%	6,493,521
Mar 20, 2026	47.51	48.11	46.18	46.44	46.44	-3.27%	15,405,172
Mar 19, 2026	49.45	49.57	47.86	48.01	48.01	-2.52%	8,764,968
Mar 18, 2026	49.76	49.88	49.21	49.25	49.25	-1.58%	9,315,655
Mar 17, 2026	50.55	50.65	49.93	50.04	50.04	-0.50%	9,856,655
Mar 16, 2026	50.19	50.33	49.80	50.29	50.29	0.94%	7,549,027
Mar 13, 2026	49.92	50.38	49.68	49.82	49.82	0.69%	8,886,208
Mar 12, 2026	48.60	49.85	48.43	49.48	49.48	1.31%	11,373,851
Mar 11, 2026	48.85	49.10	48.75	48.84	48.84	-0.35%	8,209,377
Mar 10, 2026	48.90	49.24	48.52	49.01	49.01	-0.26%	7,466,386
Mar 9, 2026	49.22	49.34	48.67	49.14	49.14	-0.45%	7,478,506
Mar 6, 2026	48.50	49.47	48.33	49.36	49.36	1.21%	12,403,003
Mar 5, 2026	48.93	49.08	48.04	48.77	48.77	-0.97%	15,932,648
Mar 4, 2026	48.92	49.40	48.53	49.25	49.25	0.59%	11,787,793
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