Exelon Corporation - EXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	43.63	43.43	43.43	43.68	43.16	4.42M
September 04, 2025	43.7	43.34	43.34	43.98	43.12	5.27M
September 03, 2025	43.58	43.38	43.38	43.62	42.9	7.99M
September 02, 2025	43.63	43.37	43.37	43.71	43.16	5.05M
August 29, 2025	43.79	43.68	43.68	43.89	43.54	4M
August 28, 2025	44.33	43.76	43.76	44.33	43.67	5.39M
August 27, 2025	44.35	44.39	44.39	44.52	44.2	6.12M
August 26, 2025	44.6	44.42	44.42	44.8	44.27	9.45M
August 25, 2025	44.91	44.6	44.6	44.98	44.57	3.78M
August 22, 2025	45.05	44.96	44.96	45.12	44.54	3.73M
August 21, 2025	44.72	44.64	44.64	45.05	44.52	5.17M
August 20, 2025	44.9	44.88	44.88	45.47	44.74	5.92M
August 19, 2025	44.12	44.74	44.74	44.77	44.01	5.75M
August 18, 2025	44.6	44	44	44.71	43.87	6.59M
August 15, 2025	44.61	44.58	44.58	44.9	44.34	5.68M
August 14, 2025	45.24	44.65	44.65	45.26	44.62	6.82M
August 13, 2025	44.54	45.23	45.23	45.25	44.52	5.88M
August 12, 2025	44.86	44.61	44.61	44.86	44.06	5.35M
August 11, 2025	44.91	44.71	44.71	45.14	44.56	4.4M
August 08, 2025	45.65	45.32	44.92	45.78	45.22	3.8M
August 07, 2025	45.16	45.54	45.14	45.68	45.02	7.45M
August 06, 2025	44.86	45.06	45.06	45.4	44.52	7.26M
August 05, 2025	45.08	44.69	44.69	45.4	44.57	5.79M
August 04, 2025	44.74	45.17	45.17	45.36	44.6	7.36M
August 01, 2025	45.51	44.67	44.67	45.51	44.14	9.21M
July 31, 2025	43.95	44.94	44.94	44.97	43.9	11.54M
July 30, 2025	44.35	44.26	44.26	44.67	44.11	6.65M
July 29, 2025	43.58	44.3	44.3	44.33	43.33	5.23M
July 28, 2025	43.91	43.41	43.41	43.93	43.25	5.93M
July 25, 2025	43.85	43.99	43.99	44.03	43.71	3.89M
July 24, 2025	43.49	43.74	43.74	43.97	43.37	4.66M
July 23, 2025	44.64	43.49	43.49	44.64	43.45	7.29M
July 22, 2025	43.91	44.45	44.45	44.74	43.82	4.63M
July 21, 2025	43.4	43.73	43.73	43.96	43.34	5.09M
July 18, 2025	43.01	43.4	43.4	43.55	42.89	5.67M
July 17, 2025	42.69	42.95	42.95	43.23	42.69	4.77M
July 16, 2025	42.95	42.85	42.85	43.04	42.47	4.58M
July 15, 2025	43.35	42.95	42.95	43.36	42.75	5.06M
July 14, 2025	43.49	43.43	43.43	43.8	43.07	4.36M
July 11, 2025	43.34	43.51	43.51	43.76	43.09	5.07M
July 10, 2025	43.02	43.63	43.63	43.68	42.86	4.37M
July 09, 2025	43	43.14	43.14	43.26	42.82	4.52M
July 08, 2025	42.85	43	43	43.14	42.5	6.41M
July 07, 2025	43.18	43.17	43.17	43.23	42.92	4.15M
July 03, 2025	43	43.13	43.13	43.33	42.89	3.6M
July 02, 2025	43.15	42.92	42.92	43.32	42.54	5.13M
July 01, 2025	43.9	43.41	43.41	44.05	43.24	7.12M
June 30, 2025	42.69	43.42	43.42	43.46	42.67	7.19M
June 27, 2025	42.6	42.91	42.91	43.09	42.39	7.32M
June 26, 2025	42.41	42.51	42.51	42.71	42.23	4.54M
June 25, 2025	42.92	42.29	42.29	42.94	42.23	4.61M
June 24, 2025	43.11	43.1	43.1	43.3	42.86	4.84M
June 23, 2025	42.9	43.2	43.2	43.29	42.76	5.13M
June 20, 2025	42.53	42.6	42.6	42.87	42.33	10.93M
June 18, 2025	42.51	42.37	42.37	42.55	42.18	4.34M
June 17, 2025	42.75	42.39	42.37	42.75	42.26	3.65M
June 16, 2025	43.25	42.68	42.68	43.49	42.44	4.8M
June 13, 2025	43.57	43.25	43.25	43.69	43.14	5.16M
June 12, 2025	43.03	43.64	43.64	43.74	43	7.72M
June 11, 2025	42.77	42.88	42.88	43.04	42.56	6.53M

Exelon Corporation (EXC) NASDAQ