Exelon Corporation (EXC)
NASDAQ: EXC · Real-Time Price · USD
47.40
+0.65 (1.39%)
At close: Jun 26, 2026, 4:00 PM EDT
47.20
-0.20 (-0.42%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Exelon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 47.24 | 47.45 | 47.04 | 47.40 | 47.40 | 1.39% | 13,143,953 |
| Jun 25, 2026 | 47.13 | 47.51 | 46.60 | 46.75 | 46.75 | -0.32% | 9,192,309 |
| Jun 24, 2026 | 46.88 | 47.16 | 46.30 | 46.90 | 46.90 | 0.60% | 9,494,952 |
| Jun 23, 2026 | 46.30 | 46.84 | 45.93 | 46.62 | 46.62 | 1.48% | 8,580,768 |
| Jun 22, 2026 | 45.99 | 46.44 | 45.68 | 45.94 | 45.94 | 0.28% | 10,142,731 |
| Jun 18, 2026 | 45.56 | 46.26 | 45.45 | 45.81 | 45.81 | 0.55% | 13,771,526 |
| Jun 17, 2026 | 46.29 | 46.56 | 45.20 | 45.56 | 45.56 | -2.21% | 9,068,246 |
| Jun 16, 2026 | 46.35 | 47.01 | 46.15 | 46.59 | 46.59 | 0.89% | 7,301,109 |
| Jun 15, 2026 | 46.10 | 46.58 | 45.43 | 46.18 | 46.18 | -0.06% | 6,809,592 |
| Jun 12, 2026 | 45.62 | 46.40 | 45.62 | 46.21 | 46.21 | 1.54% | 6,380,005 |
| Jun 11, 2026 | 45.69 | 46.07 | 45.46 | 45.51 | 45.51 | -0.22% | 7,428,054 |
| Jun 10, 2026 | 45.33 | 45.84 | 45.06 | 45.61 | 45.61 | 0.62% | 6,707,743 |
| Jun 9, 2026 | 44.93 | 45.67 | 44.60 | 45.33 | 45.33 | 1.18% | 8,412,460 |
| Jun 8, 2026 | 45.42 | 45.55 | 44.72 | 44.80 | 44.80 | -2.08% | 7,281,397 |
| Jun 5, 2026 | 44.90 | 46.03 | 44.76 | 45.75 | 45.75 | 2.51% | 8,491,421 |
| Jun 4, 2026 | 45.13 | 45.16 | 44.15 | 44.63 | 44.63 | -0.07% | 8,278,534 |
| Jun 3, 2026 | 45.04 | 46.13 | 44.95 | 45.08 | 44.66 | 0.18% | 11,614,375 |
| Jun 2, 2026 | 44.78 | 45.31 | 44.75 | 45.00 | 44.58 | 0.65% | 6,411,029 |
| Jun 1, 2026 | 45.31 | 45.44 | 44.60 | 44.71 | 44.29 | -2.04% | 8,100,824 |
| May 29, 2026 | 45.61 | 45.82 | 45.32 | 45.64 | 45.21 | 0.13% | 16,419,437 |
| May 28, 2026 | 46.19 | 46.70 | 45.54 | 45.58 | 45.16 | -1.32% | 8,027,025 |
| May 27, 2026 | 45.82 | 46.35 | 45.66 | 46.19 | 45.76 | 0.35% | 7,489,746 |
| May 26, 2026 | 46.21 | 46.51 | 45.92 | 46.03 | 45.60 | -0.43% | 9,208,701 |
| May 22, 2026 | 45.22 | 46.38 | 45.22 | 46.23 | 45.80 | 1.94% | 9,230,677 |
| May 21, 2026 | 44.87 | 45.42 | 44.70 | 45.35 | 44.93 | 1.07% | 7,847,190 |
| May 20, 2026 | 44.71 | 45.16 | 44.62 | 44.87 | 44.45 | 0.56% | 4,628,395 |
| May 19, 2026 | 43.94 | 44.69 | 43.79 | 44.62 | 44.20 | 1.48% | 6,265,780 |
| May 18, 2026 | 43.56 | 44.17 | 43.56 | 43.97 | 43.56 | 1.36% | 7,059,065 |
| May 15, 2026 | 44.40 | 44.46 | 43.27 | 43.38 | 42.98 | -2.30% | 9,505,027 |
| May 14, 2026 | 44.29 | 44.58 | 44.15 | 44.40 | 43.99 | 0.29% | 7,031,902 |
| May 13, 2026 | 44.50 | 44.61 | 43.91 | 44.27 | 43.86 | -1.58% | 9,424,616 |
| May 12, 2026 | 44.19 | 45.14 | 44.05 | 44.98 | 44.56 | 1.79% | 7,919,111 |
| May 11, 2026 | 44.08 | 44.51 | 44.03 | 44.19 | 43.78 | 0.64% | 6,027,581 |
| May 8, 2026 | 44.51 | 44.75 | 43.87 | 43.91 | 43.50 | -1.13% | 5,518,298 |
| May 7, 2026 | 44.81 | 44.90 | 44.16 | 44.41 | 44.00 | -1.35% | 9,412,748 |
| May 6, 2026 | 46.75 | 46.89 | 44.99 | 45.02 | 44.60 | -2.51% | 11,530,462 |
| May 5, 2026 | 46.58 | 46.74 | 46.04 | 46.18 | 45.75 | -0.92% | 10,023,527 |
| May 4, 2026 | 46.03 | 46.75 | 45.99 | 46.61 | 46.18 | 0.24% | 6,900,691 |
| May 1, 2026 | 46.22 | 47.01 | 45.96 | 46.50 | 46.07 | 1.11% | 7,146,086 |
| Apr 30, 2026 | 46.90 | 47.68 | 45.68 | 45.99 | 45.56 | -2.19% | 19,253,334 |
| Apr 29, 2026 | 46.78 | 47.16 | 46.60 | 47.02 | 46.58 | -0.04% | 10,641,473 |
| Apr 28, 2026 | 46.91 | 47.20 | 46.65 | 47.04 | 46.60 | 0.97% | 4,205,655 |
| Apr 27, 2026 | 46.92 | 47.23 | 46.57 | 46.59 | 46.16 | -0.70% | 5,252,317 |
| Apr 24, 2026 | 46.44 | 47.01 | 46.21 | 46.92 | 46.48 | 0.36% | 7,274,671 |
| Apr 23, 2026 | 46.38 | 46.81 | 46.19 | 46.75 | 46.31 | 1.94% | 5,834,978 |
| Apr 22, 2026 | 46.58 | 47.01 | 45.63 | 45.86 | 45.43 | -0.89% | 6,850,129 |
| Apr 21, 2026 | 46.43 | 46.61 | 46.08 | 46.27 | 45.84 | -0.28% | 10,099,522 |
| Apr 20, 2026 | 46.69 | 47.36 | 46.30 | 46.40 | 45.97 | -1.32% | 8,530,732 |
| Apr 17, 2026 | 46.06 | 47.13 | 45.77 | 47.02 | 46.58 | -1.20% | 15,403,909 |
| Apr 16, 2026 | 47.66 | 48.07 | 46.90 | 47.59 | 47.15 | -0.61% | 9,621,678 |
| Apr 15, 2026 | 48.36 | 48.54 | 47.80 | 47.88 | 47.43 | -1.60% | 8,638,656 |
| Apr 14, 2026 | 47.96 | 48.66 | 47.73 | 48.66 | 48.21 | 1.06% | 8,853,387 |
| Apr 13, 2026 | 48.51 | 48.67 | 48.01 | 48.15 | 47.70 | -0.86% | 5,722,814 |
| Apr 10, 2026 | 49.20 | 49.32 | 48.45 | 48.57 | 48.12 | -1.76% | 5,643,977 |
| Apr 9, 2026 | 49.10 | 50.11 | 49.10 | 49.44 | 48.98 | 0.55% | 7,686,240 |
| Apr 8, 2026 | 49.03 | 49.25 | 48.38 | 49.17 | 48.71 | 0.24% | 6,442,364 |
| Apr 7, 2026 | 48.81 | 49.43 | 48.81 | 49.05 | 48.59 | 0.22% | 4,546,512 |
| Apr 6, 2026 | 49.00 | 49.45 | 48.89 | 48.94 | 48.48 | -0.79% | 5,509,173 |
| Apr 2, 2026 | 49.11 | 49.47 | 48.96 | 49.33 | 48.87 | 0.92% | 5,839,663 |
| Apr 1, 2026 | 48.82 | 49.15 | 48.33 | 48.88 | 48.42 | -0.29% | 6,654,687 |
| Mar 31, 2026 | 49.19 | 49.25 | 48.39 | 49.02 | 48.56 | -0.18% | 9,325,361 |
| Mar 30, 2026 | 48.70 | 49.41 | 48.42 | 49.11 | 48.65 | 1.63% | 6,474,500 |
| Mar 27, 2026 | 48.48 | 48.89 | 48.16 | 48.32 | 47.87 | -0.17% | 6,439,483 |
| Mar 26, 2026 | 47.94 | 48.54 | 47.67 | 48.40 | 47.95 | 1.53% | 7,886,126 |
| Mar 25, 2026 | 47.59 | 48.06 | 47.34 | 47.67 | 47.23 | 0.80% | 5,483,477 |
| Mar 24, 2026 | 47.01 | 47.79 | 46.94 | 47.29 | 46.85 | 0.25% | 6,663,211 |
| Mar 23, 2026 | 46.77 | 47.46 | 46.45 | 47.17 | 46.73 | 1.57% | 6,493,521 |
| Mar 20, 2026 | 47.51 | 48.11 | 46.18 | 46.44 | 46.01 | -3.27% | 15,405,172 |
| Mar 19, 2026 | 49.45 | 49.57 | 47.86 | 48.01 | 47.56 | -2.52% | 8,764,968 |
| Mar 18, 2026 | 49.76 | 49.88 | 49.21 | 49.25 | 48.79 | -1.58% | 9,315,655 |
| Mar 17, 2026 | 50.55 | 50.65 | 49.93 | 50.04 | 49.57 | -0.50% | 9,856,655 |
| Mar 16, 2026 | 50.19 | 50.33 | 49.80 | 50.29 | 49.82 | 0.94% | 7,549,027 |
| Mar 13, 2026 | 49.92 | 50.38 | 49.68 | 49.82 | 49.36 | 0.69% | 8,886,208 |
| Mar 12, 2026 | 48.60 | 49.85 | 48.43 | 49.48 | 49.02 | 1.31% | 11,373,851 |
| Mar 11, 2026 | 48.85 | 49.10 | 48.75 | 48.84 | 48.38 | -0.35% | 8,209,377 |
| Mar 10, 2026 | 48.90 | 49.24 | 48.52 | 49.01 | 48.55 | -0.26% | 7,466,386 |
| Mar 9, 2026 | 49.22 | 49.34 | 48.67 | 49.14 | 48.68 | -0.45% | 7,478,506 |
| Mar 6, 2026 | 48.50 | 49.47 | 48.33 | 49.36 | 48.90 | 1.21% | 12,403,003 |
| Mar 5, 2026 | 48.93 | 49.08 | 48.04 | 48.77 | 48.32 | -0.97% | 15,932,648 |
| Mar 4, 2026 | 48.92 | 49.40 | 48.53 | 49.25 | 48.79 | 0.59% | 11,787,793 |
| Mar 3, 2026 | 49.17 | 49.34 | 47.74 | 48.96 | 48.50 | -0.43% | 10,190,652 |
| Mar 2, 2026 | 49.05 | 49.52 | 49.04 | 49.17 | 48.71 | 0.24% | 9,103,507 |
| Feb 27, 2026 | 48.99 | 49.88 | 48.83 | 49.47 | 48.59 | 1.37% | 15,389,712 |
| Feb 26, 2026 | 48.68 | 48.93 | 48.56 | 48.80 | 47.93 | 0.21% | 8,521,555 |
| Feb 25, 2026 | 48.49 | 48.83 | 47.94 | 48.70 | 47.84 | 0.23% | 6,851,157 |
| Feb 24, 2026 | 48.20 | 48.63 | 47.65 | 48.59 | 47.73 | 0.81% | 6,444,148 |
| Feb 23, 2026 | 47.95 | 48.54 | 47.70 | 48.20 | 47.35 | 0.86% | 7,504,809 |
| Feb 20, 2026 | 47.46 | 47.83 | 46.98 | 47.79 | 46.94 | 0.91% | 10,466,187 |
| Feb 19, 2026 | 47.13 | 47.66 | 46.94 | 47.36 | 46.52 | 0.25% | 8,858,471 |
| Feb 18, 2026 | 47.95 | 48.08 | 47.03 | 47.24 | 46.40 | -1.67% | 7,979,032 |
| Feb 17, 2026 | 48.84 | 49.11 | 47.71 | 48.04 | 47.19 | -0.91% | 9,356,611 |
| Feb 13, 2026 | 47.47 | 48.72 | 47.40 | 48.48 | 47.62 | 1.96% | 11,557,672 |
| Feb 12, 2026 | 45.92 | 48.44 | 44.99 | 47.55 | 46.71 | 6.97% | 24,174,201 |
| Feb 11, 2026 | 44.89 | 44.89 | 44.34 | 44.45 | 43.66 | -0.43% | 10,331,503 |
| Feb 10, 2026 | 43.97 | 44.92 | 43.70 | 44.64 | 43.85 | 1.52% | 8,679,952 |
| Feb 9, 2026 | 44.09 | 44.20 | 43.67 | 43.97 | 43.19 | -0.81% | 7,165,283 |
| Feb 6, 2026 | 44.28 | 44.56 | 43.55 | 44.33 | 43.54 | 0.61% | 8,002,228 |
| Feb 5, 2026 | 43.84 | 44.31 | 43.58 | 44.06 | 43.28 | 1.45% | 9,232,309 |
| Feb 4, 2026 | 44.39 | 44.44 | 43.25 | 43.43 | 42.66 | -1.32% | 10,289,715 |
| Feb 3, 2026 | 43.89 | 45.06 | 43.87 | 44.01 | 43.23 | 0.23% | 9,979,088 |