Exelon Corporation - EXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	40.3	40.54	40.54	40.68	39.85	5.25M
February 03, 2025	39.86	40.57	40.57	40.76	39.67	7.64M
January 31, 2025	40	40	40	40.23	39.89	7.14M
January 30, 2025	39.9	40.02	40.02	40.25	39.83	5.76M
January 29, 2025	39.78	39.57	39.57	40.15	39.47	5.8M
January 28, 2025	40.77	39.81	39.81	40.77	39.71	9.47M
January 27, 2025	39.8	40.7	40.7	40.85	39.65	12.16M
January 24, 2025	39.2	39.38	39.38	39.49	38.85	4.56M
January 23, 2025	39.39	39.27	39.27	39.46	39.06	1.12M
January 22, 2025	40.22	39.22	39.22	40.35	39.16	7.64M
January 21, 2025	39.95	40.44	40.44	40.67	39.82	5.61M
January 17, 2025	39.6	39.42	39.42	39.66	39.19	5.3M
January 16, 2025	37.96	39.34	39.34	39.37	37.9	5.57M
January 15, 2025	38.3	38.02	38.02	38.58	37.9	5.66M
January 14, 2025	37.63	37.92	37.92	38.08	37.32	6.75M
January 13, 2025	37.56	37.56	37.56	37.74	37.13	5.92M
January 10, 2025	38.05	37.8	37.8	38.48	37.78	1.71M
January 08, 2025	37.48	38.19	38.19	38.23	37.2	5.59M
January 07, 2025	37.91	37.53	37.53	38.4	37.44	5.12M
January 06, 2025	37.76	37.8	37.8	38.09	37.52	6.82M
January 03, 2025	37.96	38.05	38.05	38.2	37.63	4.26M
January 02, 2025	37.91	37.66	37.66	38.13	37.51	4.58M
December 31, 2024	37.73	37.64	37.64	37.79	37.39	5.35M
December 30, 2024	37.45	37.63	37.63	37.72	37.06	4.15M
December 27, 2024	37.21	37.43	37.43	37.63	37.12	3.67M
December 26, 2024	37.36	37.45	37.45	37.53	37.28	3.59M
December 24, 2024	37.33	37.52	37.52	37.55	37.19	1.85M
December 23, 2024	36.99	37.33	37.33	37.39	36.8	6.07M
December 20, 2024	37.09	37.02	37.02	37.26	36.55	20.28M
December 19, 2024	36.62	37.19	37.19	37.73	36.49	14.69M
December 18, 2024	36.5	36.56	36.56	36.78	36.41	9.1M
December 17, 2024	36.09	36.52	36.52	36.63	35.94	7.37M
December 16, 2024	36.89	36.22	36.22	36.96	36.2	5.54M
December 13, 2024	36.67	36.87	36.87	37.05	36.58	7.87M
December 12, 2024	37	36.83	36.83	37.11	36.67	7.09M
December 11, 2024	37.32	36.76	36.76	37.39	36.6	6.68M
December 10, 2024	37.53	37.32	37.32	37.53	36.91	5.33M
December 09, 2024	37.79	37.44	37.44	37.97	37.41	6.06M
December 06, 2024	37.9	37.85	37.85	38.04	37.73	6.95M
December 05, 2024	37.94	37.98	37.98	38.24	37.81	4.71M
December 04, 2024	38.07	37.85	37.85	38.2	37.53	4.18M
December 03, 2024	38.39	38.14	38.14	38.73	38.12	6.61M
December 02, 2024	39.48	38.37	38.37	39.54	38.29	5.45M
November 29, 2024	39.5	39.56	39.56	39.69	39.34	2.41M
November 27, 2024	39.41	39.51	39.51	39.89	39.37	4.23M
November 26, 2024	39.18	39.49	39.49	39.58	39.16	5.59M
November 25, 2024	38.95	39.13	39.13	39.27	38.69	7.01M
November 22, 2024	39.36	38.71	38.71	39.56	38.68	4.04M
November 21, 2024	38.72	39.31	39.31	39.36	38.5	7.61M
November 20, 2024	39.2	38.73	38.73	39.24	38.26	5.55M
November 19, 2024	39.07	39.1	39.1	39.22	38.71	6.07M
November 18, 2024	39.05	39.23	39.23	39.39	38.74	7.26M
November 15, 2024	38.11	39.11	39.11	39.19	38.11	9.04M
November 14, 2024	38.23	38.23	38.23	38.32	38.1	415,283
November 13, 2024	38.24	38.14	38.14	38.4	37.81	6.17M
November 12, 2024	38.27	38.16	38.16	38.54	38.05	3.81M
November 11, 2024	38.09	38.4	38.4	38.51	38.01	6.53M
November 08, 2024	37.92	38.11	38.11	38.32	37.83	4.99M
November 07, 2024	38.33	38.2	38.2	38.49	38.02	2.28M
November 06, 2024	38.25	38.32	38.32	38.6	37.85	8.62M

Exelon Corporation (EXC) NASDAQ