Exelon Corporation
EXC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $46.57 | $47.09 | $45.91 | $46.16 | +0.54% | 18.69M |
| Oct 29, 2026 | $45.38 | $46.03 | $45.20 | $45.91 | +2.55% | 10.45M |
| Oct 28, 2026 | $44.70 | $44.96 | $44.42 | $44.77 | +0.16% | 12.15M |
| Oct 27, 2026 | $44.53 | $44.72 | $44.14 | $44.70 | +0.36% | 6.57M |
| Oct 26, 2026 | $44.30 | $44.77 | $44.29 | $44.54 | +0.25% | 5.60M |
| Oct 23, 2026 | $44.72 | $44.88 | $44.20 | $44.43 | -0.94% | 5.75M |
| Oct 22, 2026 | $43.14 | $44.88 | $43.12 | $44.85 | +4.18% | 8.88M |
| Oct 21, 2026 | $43.12 | $43.23 | $42.97 | $43.05 | +0.05% | 5.38M |
| Oct 20, 2026 | $42.71 | $43.20 | $42.58 | $43.03 | +1.46% | 4.54M |
| Oct 19, 2026 | $43.29 | $43.35 | $42.28 | $42.41 | -2.51% | 5.99M |
| Oct 16, 2026 | $42.67 | $43.58 | $42.57 | $43.50 | +2.40% | 6.76M |
| Oct 15, 2026 | $43.27 | $43.42 | $42.40 | $42.48 | -0.28% | 7.43M |
| Oct 14, 2026 | $42.46 | $42.66 | $41.97 | $42.60 | +0.61% | 7.10M |
| Oct 13, 2026 | $42.60 | $42.71 | $41.65 | $42.34 | +0.52% | 5.64M |
| Oct 12, 2026 | $41.82 | $42.15 | $41.54 | $42.12 | +0.86% | 4.29M |
| Oct 9, 2026 | $41.64 | $41.87 | $41.50 | $41.76 | +0.07% | 4.36M |
| Oct 8, 2026 | $41.46 | $41.77 | $41.10 | $41.73 | +0.58% | 7.57M |
| Oct 7, 2026 | $41.65 | $41.80 | $41.44 | $41.49 | -0.46% | 7.09M |
| Oct 6, 2026 | $41.00 | $41.70 | $40.92 | $41.68 | +2.11% | 6.38M |
| Oct 5, 2026 | $40.60 | $41.05 | $40.24 | $40.82 | +0.22% | 9.03M |
| Oct 2, 2026 | $40.62 | $41.21 | $40.60 | $40.73 | +0.64% | 9.79M |
| Oct 1, 2026 | $40.22 | $40.59 | $39.81 | $40.47 | +0.17% | 12.58M |
| Sep 30, 2026 | $40.87 | $40.94 | $40.38 | $40.40 | -0.62% | 18.28M |
| Sep 29, 2026 | $40.12 | $40.74 | $40.01 | $40.65 | +0.82% | 14.51M |
| Sep 28, 2026 | $40.34 | $40.43 | $39.99 | $40.32 | -0.05% | 7.47M |
| Sep 25, 2026 | $40.13 | $40.38 | $39.73 | $40.34 | +0.35% | 6.91M |
| Sep 24, 2026 | $40.72 | $40.92 | $40.16 | $40.20 | -1.20% | 8.10M |
| Sep 23, 2026 | $41.57 | $41.62 | $40.62 | $40.69 | -2.66% | 7.04M |
| Sep 22, 2026 | $41.88 | $42.08 | $41.72 | $41.80 | -0.43% | 4.55M |
| Sep 21, 2026 | $41.91 | $42.23 | $41.84 | $41.98 | -0.21% | 6.38M |
| Sep 18, 2026 | $42.52 | $42.54 | $42.01 | $42.07 | -1.34% | 11.20M |
| Sep 17, 2026 | $42.57 | $42.72 | $42.24 | $42.64 | +0.47% | 5.59M |
| Sep 16, 2026 | $42.29 | $42.75 | $42.28 | $42.44 | +0.58% | 5.35M |
| Sep 15, 2026 | $42.87 | $42.95 | $42.14 | $42.20 | -1.23% | 5.49M |
| Sep 14, 2026 | $43.35 | $43.55 | $42.60 | $42.72 | -1.02% | 5.43M |
| 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 | — | 6.99M |
