Exelon Corporation - EXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	48.99	49.47	49.47	49.88	48.83	15.39M
February 26, 2026	48.68	48.8	48.8	48.93	48.56	8.52M
February 25, 2026	48.49	48.7	48.7	48.83	47.94	6.85M
February 24, 2026	48.2	48.59	48.59	48.63	47.65	6.44M
February 23, 2026	47.95	48.2	48.2	48.54	47.7	7.5M
February 20, 2026	47.46	47.79	47.79	47.83	46.98	10.47M
February 19, 2026	47.13	47.36	47.36	47.66	46.94	8.86M
February 18, 2026	47.95	47.24	47.24	48.08	47.03	7.98M
February 17, 2026	48.84	48.04	48.04	49.11	47.71	9.36M
February 13, 2026	47.47	48.48	48.48	48.72	47.4	11.56M
February 12, 2026	45.92	47.55	47.55	48.44	44.99	24.17M
February 11, 2026	44.89	44.45	44.45	44.89	44.34	10.33M
February 10, 2026	43.97	44.64	44.64	44.92	43.7	8.68M
February 09, 2026	44.09	43.97	43.97	44.2	43.67	7.17M
February 06, 2026	44.28	44.33	44.33	44.56	43.55	8M
February 05, 2026	43.84	44.06	44.06	44.31	43.58	9.23M
February 04, 2026	44.39	43.43	43.43	44.44	43.25	10.29M
February 03, 2026	43.89	44.01	44.01	45.06	43.87	9.98M
February 02, 2026	45	43.91	43.91	45.07	43.61	6.53M
January 30, 2026	44.32	44.78	44.78	44.82	44.06	6.54M
January 29, 2026	44.99	44.41	44.41	45.17	44.34	8.15M
January 28, 2026	44.77	44.76	44.76	45.05	44.48	6.17M
January 27, 2026	44.39	44.83	44.83	44.92	44.3	8.06M
January 26, 2026	44.27	44.55	44.55	44.81	44.2	7.22M
January 23, 2026	44.24	44.06	44.06	44.5	43.42	8.94M
January 22, 2026	44.92	44.6	44.6	44.98	44.25	8.51M
January 21, 2026	45.06	45	45	45.23	44.43	9.58M
January 20, 2026	44.61	44.95	44.95	44.98	44.1	9.86M
January 16, 2026	44.17	44.73	44.73	44.82	44.07	14.41M
January 15, 2026	43.77	44.15	44.15	44.18	43.63	8.84M
January 14, 2026	43.49	43.6	43.6	43.88	43.41	10.64M
January 13, 2026	42.89	43.32	43.32	43.36	42.76	5.75M
January 12, 2026	43.15	42.9	42.9	43.57	42.86	5.96M
January 09, 2026	43.5	43.3	43.3	43.84	43.23	4.83M
January 08, 2026	42.9	43.45	43.45	43.77	42.86	5.78M
January 07, 2026	43.92	42.99	42.99	44	42.82	4.82M
January 06, 2026	43.54	43.84	43.84	44	43.33	5.97M
January 05, 2026	43.86	43.54	43.54	43.88	42.79	5.94M
January 02, 2026	43.56	43.92	43.92	44.18	43.26	4.81M
December 31, 2025	43.94	43.59	43.59	43.95	43.55	3.37M
December 30, 2025	43.64	43.92	43.92	43.96	43.58	3.42M
December 29, 2025	43.67	43.63	43.63	44	43.6	3.38M
December 26, 2025	43.52	43.56	43.56	43.67	43.31	2.6M
December 24, 2025	43.29	43.52	43.52	43.55	43.2	2.95M
December 23, 2025	43.58	43.46	43.46	43.59	43.22	6.46M
December 22, 2025	43.48	43.55	43.55	43.73	43.31	4.87M
December 19, 2025	44.14	43.66	43.66	44.71	43.61	15.43M
December 18, 2025	44.27	44.28	44.28	44.45	44	6.53M
December 17, 2025	43.86	44.22	44.22	44.43	43.69	7.97M
December 16, 2025	43.95	43.76	43.76	44.01	43.5	6.99M
December 15, 2025	43.87	43.86	43.86	44.11	43.67	4.61M
December 12, 2025	43.35	43.57	43.57	43.62	43.12	5.99M
December 11, 2025	43.51	43.09	43.09	43.75	42.97	4.95M
December 10, 2025	43.76	43.28	43.28	43.87	43.25	6.33M
December 09, 2025	43.62	43.76	43.76	43.83	43.44	5.25M
December 08, 2025	43.97	43.33	43.33	43.97	43.19	8.09M
December 05, 2025	44.04	43.81	43.81	44.22	43.77	7.25M
December 04, 2025	44.37	43.91	43.91	44.47	43.63	9.42M
December 03, 2025	45.04	44.54	44.54	45.35	44.22	11.09M
December 02, 2025	45.62	45	45	45.68	44.87	10.58M

Exelon Corporation (EXC) NASDAQ