Exelon Corporation - EXC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	46.11	45.1	45.1	46.32	45.03	6.29M
May 07, 2025	46.34	46.34	46.34	46.74	46.16	6.13M
May 06, 2025	45.99	46.29	46.29	46.61	45.87	6.45M
May 05, 2025	46.4	46	46	46.48	45.56	3.9M
May 02, 2025	46.91	46.48	46.48	46.95	46.08	5.87M
May 01, 2025	46.63	46.6	46.6	47.13	46.49	5.58M
April 30, 2025	47.05	46.9	46.9	47.25	46.11	7.68M
April 29, 2025	46.46	46.85	46.85	46.92	46.24	4.25M
April 28, 2025	46.38	46.48	46.48	46.64	45.83	7.14M
April 25, 2025	46.33	46.22	46.22	46.4	45.9	6.27M
April 24, 2025	46.64	46.33	46.33	46.74	46.24	6.24M
April 23, 2025	46.94	46.8	46.8	47.24	46.24	8.39M
April 22, 2025	46.75	47.37	47.37	47.53	46.59	7.38M
April 21, 2025	47.48	46.23	46.23	47.48	45.71	6.83M
April 17, 2025	46.88	47.26	47.26	47.93	46.72	7.49M
April 16, 2025	46.89	46.51	46.51	47.49	46.33	8.35M
April 15, 2025	46.53	46.74	46.74	47.09	46.43	7.45M
April 14, 2025	45.83	46.86	46.86	47	45.7	8.05M
April 11, 2025	45.21	46	46	46.19	44.69	9.45M
April 10, 2025	44.33	45.12	45.12	45.6	44.23	13.45M
April 09, 2025	44.05	44.3	44.3	45.18	42.85	20.04M
April 08, 2025	44.52	44.49	44.49	45.41	44.02	22.01M
April 07, 2025	44.99	44.69	44.69	45.46	43.95	17.54M
April 04, 2025	48.06	45.35	45.35	48.11	45.09	13.93M
April 03, 2025	46.84	47.23	47.23	47.6	46.55	12.66M
April 02, 2025	45.84	45.97	45.97	46.47	45.84	6.83M
April 01, 2025	45.76	45.92	45.92	46.28	45.62	10.43M
March 31, 2025	45.33	46.08	46.08	46.22	45.33	14.99M
March 28, 2025	44.52	44.71	44.71	44.97	44.28	8.29M
March 27, 2025	43.93	44.25	44.25	44.65	43.91	7.01M
March 26, 2025	42.86	44.02	44.02	44.24	42.78	8.55M
March 25, 2025	43.41	42.76	42.76	43.47	42.61	6.35M
March 24, 2025	43.98	43.58	43.58	44.39	43.55	6.49M
March 21, 2025	44.54	43.8	43.8	44.77	43.57	15.42M
March 20, 2025	44.42	44.59	44.59	44.7	44.22	6.31M
March 19, 2025	44.42	44.44	44.44	44.52	44.07	6.37M
March 18, 2025	44.4	44.42	44.42	44.46	43.8	5.34M
March 17, 2025	44.2	44.39	44.39	44.66	43.99	8.07M
March 14, 2025	43.46	44.19	44.19	44.24	43.16	8.13M
March 13, 2025	42.84	43.47	43.47	43.51	42.75	5.98M
March 12, 2025	42.95	42.61	42.61	43.16	42.55	9.28M
March 11, 2025	43.82	43.4	43.4	43.98	43.26	6.8M
March 10, 2025	43.31	43.76	43.76	44.3	43.25	8.81M
March 07, 2025	42.76	43.11	43.11	43.41	42.7	6.67M
March 06, 2025	43.37	42.88	42.88	43.38	42.62	6.23M
March 05, 2025	43.41	43.36	43.36	43.82	43.22	6.84M
March 04, 2025	44.85	43.68	43.68	45.2	43.64	9.78M
March 03, 2025	44.05	44.55	44.55	44.62	44	7.79M
February 28, 2025	44.23	44.2	44.2	44.46	43.72	11.94M
February 27, 2025	43.89	43.79	43.79	44.32	43.65	6.56M
February 26, 2025	43.97	44.06	44.06	44.26	43.64	11.51M
February 25, 2025	43.56	44.04	44.04	44.24	43.36	8.81M
February 24, 2025	43.31	43.35	43.35	44.01	43.08	8.05M
February 21, 2025	43.2	43.39	43.39	43.69	43.06	13.6M
February 20, 2025	42.49	43.17	43.17	43.23	42.46	6.95M
February 19, 2025	42.64	42.65	42.65	42.78	42.21	7.6M
February 18, 2025	42.87	42.7	42.7	42.87	42.38	11.06M
February 14, 2025	42.95	42.85	42.85	43.15	42.74	8.58M
February 13, 2025	42.87	42.97	42.97	43.45	42.54	7.56M
February 12, 2025	40.88	42.89	42.89	43.09	40.81	10.31M

Exelon Corporation (EXC) NASDAQ