Exelon Corporation
EXC · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $43.76 | $43.84 | $43.04 | $43.16 | -0.53% | 4.64M |
| Sep 10, 2026 | $43.73 | $43.98 | $43.32 | $43.39 | -0.71% | 12.46M |
| Sep 9, 2026 | $43.91 | $44.07 | $43.48 | $43.70 | -0.57% | 7.63M |
| Sep 8, 2026 | $43.50 | $44.33 | $43.50 | $43.95 | +0.71% | 9.17M |
| Sep 4, 2026 | $43.80 | $44.17 | $43.51 | $43.64 | -2.00% | 8.37M |
| Sep 3, 2026 | $44.06 | $44.59 | $44.06 | $44.53 | +1.27% | 11.71M |
| Sep 2, 2026 | $43.66 | $44.07 | $43.22 | $43.97 | +0.32% | 11.92M |
| Sep 1, 2026 | $43.83 | $44.23 | $43.56 | $43.83 | +0.25% | 7.32M |
| Aug 31, 2026 | $43.80 | $43.82 | $43.04 | $43.72 | -0.48% | 9.49M |
| Aug 28, 2026 | $44.25 | $44.43 | $43.68 | $43.93 | -0.07% | 5.47M |
| Aug 27, 2026 | $44.03 | $44.10 | $43.61 | $43.96 | -1.08% | 5.29M |
| Aug 26, 2026 | $44.13 | $44.51 | $44.01 | $44.44 | +0.29% | 6.18M |
| Aug 25, 2026 | $44.27 | $44.44 | $43.87 | $44.31 | -0.07% | 5.18M |
| Aug 24, 2026 | $43.98 | $44.42 | $43.80 | $44.34 | +1.28% | 4.87M |
| Aug 21, 2026 | $45.44 | $45.44 | $43.75 | $43.78 | -2.84% | 5.33M |
| Aug 20, 2026 | $45.16 | $45.72 | $45.01 | $45.06 | -0.53% | 4.86M |
| Aug 19, 2026 | $45.71 | $45.96 | $45.16 | $45.30 | -0.02% | 4.84M |
| Aug 18, 2026 | $46.25 | $46.43 | $45.29 | $45.31 | -0.57% | 7.13M |
| Aug 17, 2026 | $45.67 | $45.76 | $45.21 | $45.57 | -0.63% | 4.99M |
| Aug 14, 2026 | $45.48 | $45.99 | $45.48 | $45.86 | +0.57% | 3.93M |
| Aug 13, 2026 | $45.44 | $45.77 | $45.36 | $45.60 | +0.84% | 4.00M |
| Aug 12, 2026 | $44.93 | $45.24 | $44.79 | $45.22 | +0.78% | 4.38M |
| Aug 11, 2026 | $44.35 | $45.04 | $44.34 | $44.87 | +0.83% | 5.78M |
| Aug 10, 2026 | $45.32 | $45.41 | $44.45 | $44.50 | -2.43% | 6.81M |
| Aug 7, 2026 | $45.11 | $45.89 | $44.78 | $45.61 | +0.64% | 6.99M |
| Aug 6, 2026 | $46.11 | $46.27 | $44.93 | $45.32 | -0.96% | 6.59M |
| Aug 5, 2026 | $45.83 | $45.90 | $45.21 | $45.76 | -0.17% | 7.05M |
| Aug 4, 2026 | $45.56 | $46.00 | $44.89 | $45.84 | +0.46% | 10.29M |
| Aug 3, 2026 | $45.88 | $46.26 | $45.23 | $45.63 | -0.41% | 6.52M |
| Jul 31, 2026 | $45.52 | $46.15 | $45.41 | $45.82 | +0.53% | 10.05M |
| Jul 30, 2026 | $46.54 | $46.71 | $44.74 | $45.58 | -3.08% | 18.56M |
| Jul 29, 2026 | $47.53 | $47.64 | $46.60 | $47.03 | -0.59% | 8.62M |
| Jul 28, 2026 | $47.67 | $48.49 | $47.28 | $47.31 | +0.34% | 9.59M |
| Jul 27, 2026 | $47.28 | $47.92 | $47.05 | $47.15 | -0.80% | 6.57M |
| Jul 24, 2026 | $47.31 | $47.87 | $47.16 | $47.53 | +0.53% | 5.73M |
| Jul 23, 2026 | $46.43 | $47.42 | $46.41 | $47.28 | +1.24% | 8.03M |
| Jul 22, 2026 | $46.34 | $46.83 | $46.05 | $46.70 | +1.77% | 11.75M |
| Jul 21, 2026 | $45.75 | $46.03 | $45.51 | $45.89 | -0.15% | 13.24M |
| Jul 20, 2026 | $46.45 | $46.72 | $45.75 | $45.96 | -0.65% | 5.75M |
| Jul 17, 2026 | $47.56 | $47.73 | $46.17 | $46.26 | -1.13% | 6.19M |
| Jul 16, 2026 | $46.01 | $46.86 | $45.91 | $46.79 | +2.30% | 9.59M |
| Jul 15, 2026 | $46.66 | $46.96 | $45.65 | $45.74 | -2.51% | 8.75M |
| Jul 14, 2026 | $47.46 | $47.47 | $46.74 | $46.92 | -0.36% | 5.56M |
| Jul 13, 2026 | $46.96 | $47.41 | $46.86 | $47.09 | +0.62% | 6.72M |
| Jul 10, 2026 | $46.46 | $46.98 | $46.40 | $46.80 | +0.91% | 7.94M |
| Jul 9, 2026 | $47.05 | $47.43 | $46.15 | $46.38 | -1.90% | 13.19M |
| Jul 8, 2026 | $47.93 | $48.09 | $47.22 | $47.28 | -0.61% | 7.73M |
| Jul 7, 2026 | $47.76 | $48.54 | $47.50 | $47.57 | +1.11% | 10.15M |
| Jul 6, 2026 | $47.65 | $47.78 | $46.93 | $47.05 | -1.73% | 10.01M |
| Jul 2, 2026 | $46.55 | $47.95 | $46.47 | $47.88 | +3.50% | 12.71M |
| Jul 1, 2026 | $46.61 | $46.72 | $46.07 | $46.26 | -0.77% | 10.06M |
| Jun 30, 2026 | $47.06 | $47.10 | $46.50 | $46.62 | -1.12% | 9.59M |
| Jun 29, 2026 | $47.51 | $47.52 | $46.86 | $47.15 | -0.53% | 8.00M |
| Jun 26, 2026 | $47.24 | $47.45 | $47.04 | $47.40 | +1.39% | 15.02M |
| Jun 25, 2026 | $47.13 | $47.51 | $46.60 | $46.75 | -0.32% | 9.40M |
| Jun 24, 2026 | $46.88 | $47.16 | $46.30 | $46.90 | +0.60% | 9.50M |
| Jun 23, 2026 | $46.30 | $46.84 | $45.93 | $46.62 | +1.48% | 8.58M |
| Jun 22, 2026 | $45.99 | $46.44 | $45.68 | $45.94 | +0.28% | 10.14M |
| Jun 18, 2026 | $45.56 | $46.26 | $45.45 | $45.81 | +0.55% | 13.77M |
| Jun 17, 2026 | $46.29 | $46.56 | $45.20 | $45.56 | — | 9.07M |
