Exelon Corporation EXC
NASDAQ · United States · Utilities
$40.40-0.25 (-0.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $40.40 | -0.62% | $40.87 | $40.94 | $40.38 | 18.28M |
| 2026-09-29 | $40.65 | +0.82% | $40.12 | $40.74 | $40.01 | 14.50M |
| 2026-09-28 | $40.32 | -0.05% | $40.34 | $40.43 | $39.99 | 7.47M |
| 2026-09-25 | $40.34 | +0.35% | $40.13 | $40.38 | $39.73 | 6.91M |
| 2026-09-24 | $40.20 | -1.20% | $40.72 | $40.92 | $40.16 | 8.10M |
| 2026-09-23 | $40.69 | -2.66% | $41.57 | $41.62 | $40.62 | 7.04M |
| 2026-09-22 | $41.80 | -0.43% | $41.88 | $42.08 | $41.72 | 4.54M |
| 2026-09-21 | $41.98 | -0.21% | $41.91 | $42.23 | $41.84 | 6.38M |
| 2026-09-18 | $42.07 | -1.34% | $42.52 | $42.54 | $42.01 | 11.19M |
| 2026-09-17 | $42.64 | +0.47% | $42.57 | $42.72 | $42.24 | 5.59M |
| 2026-09-16 | $42.44 | +0.57% | $42.29 | $42.75 | $42.28 | 5.35M |
| 2026-09-15 | $42.20 | -1.22% | $42.87 | $42.95 | $42.14 | 5.49M |
| 2026-09-14 | $42.72 | -1.02% | $43.35 | $43.55 | $42.60 | 5.43M |
| 2026-09-11 | $43.16 | -0.53% | $43.76 | $43.84 | $43.04 | 4.64M |
| 2026-09-10 | $43.39 | -0.71% | $43.73 | $43.98 | $43.32 | 12.46M |
| 2026-09-09 | $43.70 | -0.57% | $43.91 | $44.07 | $43.48 | 7.62M |
| 2026-09-08 | $43.95 | +0.71% | $43.50 | $44.33 | $43.50 | 9.17M |
| 2026-09-04 | $43.64 | -2.00% | $43.80 | $44.17 | $43.51 | 8.37M |
| 2026-09-03 | $44.53 | +1.27% | $44.06 | $44.59 | $44.06 | 11.71M |
| 2026-09-02 | $43.97 | +0.32% | $43.66 | $44.07 | $43.22 | 11.92M |
| 2026-09-01 | $43.83 | +0.25% | $43.83 | $44.23 | $43.56 | 7.32M |
| 2026-08-31 | $43.72 | -0.48% | $43.80 | $43.82 | $43.04 | 9.49M |
| 2026-08-28 | $43.93 | -0.07% | $44.25 | $44.43 | $43.68 | 5.47M |
| 2026-08-27 | $43.96 | -1.08% | $44.03 | $44.10 | $43.61 | 5.29M |
| 2026-08-26 | $44.44 | +0.29% | $44.13 | $44.51 | $44.01 | 6.18M |
| 2026-08-25 | $44.31 | -0.07% | $44.27 | $44.44 | $43.87 | 5.18M |
| 2026-08-24 | $44.34 | +1.28% | $43.98 | $44.42 | $43.80 | 4.87M |
| 2026-08-21 | $43.78 | -2.84% | $45.44 | $45.44 | $43.75 | 5.32M |
| 2026-08-20 | $45.06 | -0.53% | $45.16 | $45.72 | $45.01 | 4.86M |
| 2026-08-19 | $45.30 | -0.02% | $45.71 | $45.96 | $45.16 | 4.84M |
| 2026-08-18 | $45.31 | -0.57% | $46.25 | $46.43 | $45.29 | 7.13M |
| 2026-08-17 | $45.57 | -0.63% | $45.67 | $45.76 | $45.21 | 4.99M |
| 2026-08-14 | $45.86 | +0.57% | $45.48 | $45.99 | $45.48 | 3.93M |
| 2026-08-13 | $45.60 | +0.84% | $45.44 | $45.77 | $45.36 | 4.00M |
| 2026-08-12 | $45.22 | +0.78% | $44.93 | $45.24 | $44.79 | 4.38M |
| 2026-08-11 | $44.87 | +0.83% | $44.35 | $45.04 | $44.34 | 5.78M |
| 2026-08-10 | $44.50 | -2.43% | $45.32 | $45.41 | $44.45 | 6.81M |
| 2026-08-07 | $45.61 | +0.64% | $45.11 | $45.89 | $44.78 | 6.99M |
| 2026-08-06 | $45.32 | -0.96% | $46.11 | $46.27 | $44.93 | 6.59M |
| 2026-08-05 | $45.76 | -0.17% | $45.83 | $45.90 | $45.21 | 7.05M |
| 2026-08-04 | $45.84 | +0.46% | $45.56 | $46.00 | $44.89 | 10.29M |
| 2026-08-03 | $45.63 | -0.41% | $45.88 | $46.26 | $45.23 | 6.52M |
| 2026-07-31 | $45.82 | +0.53% | $45.52 | $46.15 | $45.41 | 10.05M |
| 2026-07-30 | $45.58 | -3.08% | $46.54 | $46.71 | $44.74 | 18.55M |
| 2026-07-29 | $47.03 | -0.59% | $47.53 | $47.64 | $46.60 | 8.61M |
| 2026-07-28 | $47.31 | +0.34% | $47.67 | $48.49 | $47.28 | 9.59M |
| 2026-07-27 | $47.15 | -0.80% | $47.28 | $47.92 | $47.05 | 6.57M |
| 2026-07-24 | $47.53 | +0.53% | $47.31 | $47.87 | $47.16 | 5.73M |
| 2026-07-23 | $47.28 | +1.24% | $46.43 | $47.42 | $46.41 | 8.03M |
| 2026-07-22 | $46.70 | +1.77% | $46.34 | $46.83 | $46.05 | 11.75M |
| 2026-07-21 | $45.89 | -0.15% | $45.75 | $46.03 | $45.51 | 13.24M |
| 2026-07-20 | $45.96 | -0.65% | $46.45 | $46.72 | $45.75 | 5.75M |
| 2026-07-17 | $46.26 | -1.13% | $47.56 | $47.73 | $46.17 | 6.19M |
| 2026-07-16 | $46.79 | +2.30% | $46.01 | $46.86 | $45.91 | 9.59M |
| 2026-07-15 | $45.74 | -2.51% | $46.66 | $46.96 | $45.65 | 8.75M |
| 2026-07-14 | $46.92 | -0.36% | $47.46 | $47.47 | $46.74 | 5.56M |
| 2026-07-13 | $47.09 | +0.62% | $46.96 | $47.41 | $46.86 | 6.72M |
| 2026-07-10 | $46.80 | +0.91% | $46.46 | $46.98 | $46.40 | 7.94M |
| 2026-07-09 | $46.38 | -1.90% | $47.05 | $47.43 | $46.15 | 13.19M |
| 2026-07-08 | $47.28 | -0.61% | $47.93 | $48.09 | $47.22 | 7.73M |
| 2026-07-07 | $47.57 | +1.11% | $47.76 | $48.54 | $47.50 | 10.15M |
| 2026-07-06 | $47.05 | -1.73% | $47.65 | $47.78 | $46.93 | 10.01M |
| 2026-07-02 | $47.88 | +3.50% | $46.55 | $47.95 | $46.47 | 12.71M |
| 2026-07-01 | $46.26 | -0.77% | $46.61 | $46.72 | $46.07 | 10.06M |
| 2026-06-30 | $46.62 | -1.12% | $47.06 | $47.10 | $46.50 | 9.59M |
| 2026-06-29 | $47.15 | -0.53% | $47.51 | $47.52 | $46.86 | 8.00M |
| 2026-06-26 | $47.40 | +1.39% | $47.24 | $47.45 | $47.04 | 15.02M |
| 2026-06-25 | $46.75 | -0.32% | $47.13 | $47.51 | $46.60 | 9.40M |
| 2026-06-24 | $46.90 | +0.60% | $46.88 | $47.16 | $46.30 | 9.50M |
| 2026-06-23 | $46.62 | +1.48% | $46.30 | $46.84 | $45.93 | 8.58M |
| 2026-06-22 | $45.94 | +0.28% | $45.99 | $46.44 | $45.68 | 10.14M |
| 2026-06-18 | $45.81 | +0.55% | $45.56 | $46.26 | $45.45 | 13.77M |
| 2026-06-17 | $45.56 | -2.21% | $46.29 | $46.56 | $45.20 | 9.07M |
| 2026-06-16 | $46.59 | +0.89% | $46.35 | $47.01 | $46.15 | 7.30M |
| 2026-06-15 | $46.18 | -0.06% | $46.10 | $46.58 | $45.43 | 6.81M |
| 2026-06-12 | $46.21 | +1.54% | $45.62 | $46.40 | $45.62 | 6.38M |
| 2026-06-11 | $45.51 | -0.22% | $45.69 | $46.07 | $45.46 | 7.43M |
| 2026-06-10 | $45.61 | +0.62% | $45.33 | $45.84 | $45.06 | 6.71M |
| 2026-06-09 | $45.33 | +1.18% | $44.93 | $45.67 | $44.60 | 8.41M |
| 2026-06-08 | $44.80 | -2.08% | $45.42 | $45.55 | $44.72 | 7.28M |
| 2026-06-05 | $45.75 | +2.51% | $44.90 | $46.03 | $44.76 | 8.49M |
| 2026-06-04 | $44.63 | -1.00% | $45.13 | $45.16 | $44.15 | 8.28M |
| 2026-06-03 | $45.08 | +0.18% | $45.04 | $46.13 | $44.95 | 11.61M |
| 2026-06-02 | $45.00 | +0.65% | $44.78 | $45.31 | $44.75 | 6.41M |
| 2026-06-01 | $44.71 | -2.04% | $45.31 | $45.44 | $44.60 | 8.11M |
| 2026-05-29 | $45.64 | +0.13% | $45.61 | $45.82 | $45.32 | 16.42M |
| 2026-05-28 | $45.58 | -1.32% | $46.19 | $46.70 | $45.54 | 8.03M |
| 2026-05-27 | $46.19 | +0.35% | $45.82 | $46.35 | $45.66 | 7.49M |
| 2026-05-26 | $46.03 | -0.43% | $46.21 | $46.51 | $45.92 | 9.21M |
| 2026-05-22 | $46.23 | +1.94% | $45.22 | $46.38 | $45.22 | 9.23M |