Exelon Corporation - EXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 08, 2025	46.9	46.62	46.62	46.92	46.06	5.02M
October 07, 2025	46.3	46.79	46.79	47.06	45.89	6.85M
October 06, 2025	45.31	45.69	45.69	45.73	45.12	6.29M
October 03, 2025	44.94	45.34	45.34	45.64	44.89	4.75M
October 02, 2025	44.88	44.97	44.97	45.11	44.55	11.44M
October 01, 2025	45.48	45.06	45.06	45.58	44.96	7.78M
September 30, 2025	44.31	45.01	45.01	45.06	44.25	6.77M
September 29, 2025	43.94	44.27	44.27	44.36	43.5	5.96M
September 26, 2025	43.99	44.09	44.09	44.25	43.81	6.81M
September 25, 2025	44.47	43.78	43.78	44.67	43.74	5.14M
September 24, 2025	44.23	44.23	44.23	44.53	44.14	5.46M
September 23, 2025	43.24	44.23	44.23	44.28	43.24	4.59M
September 22, 2025	43.35	43.4	43.4	43.57	43.23	4.54M
September 19, 2025	43.2	43.41	43.41	43.56	42.82	12.23M
September 18, 2025	42.95	43.11	43.11	43.38	42.58	3.67M
September 17, 2025	42.96	43.23	43.23	43.33	42.84	6.04M
September 16, 2025	43.38	42.73	42.73	43.56	42.71	6.25M
September 15, 2025	43.37	43.43	43.43	43.67	43.14	5.44M
September 12, 2025	43.35	43.38	43.38	43.63	43.21	4.24M
September 11, 2025	43.25	43.5	43.5	43.54	43.07	5.04M
September 10, 2025	43.05	43.32	43.32	43.45	42.89	4.25M
September 09, 2025	43.02	43.09	43.09	43.37	42.87	3.66M
September 08, 2025	43.53	43.02	43.02	43.53	42.75	4.17M
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

Exelon Corporation (EXC) NASDAQ