Exelon Corporation (EXC) Historical Prices

metir

Date	Open	High	Low	Close	Change	Volume
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	-2.21%	9.07M
Jun 16, 2026	$46.35	$47.01	$46.15	$46.59	+0.89%	7.30M
Jun 15, 2026	$46.10	$46.58	$45.43	$46.18	-0.06%	6.81M
Jun 12, 2026	$45.62	$46.40	$45.62	$46.21	+1.54%	6.38M
Jun 11, 2026	$45.69	$46.07	$45.46	$45.51	-0.22%	7.43M
Jun 10, 2026	$45.33	$45.84	$45.06	$45.61	+0.62%	6.71M
Jun 9, 2026	$44.93	$45.67	$44.60	$45.33	+1.18%	8.41M
Jun 8, 2026	$45.42	$45.55	$44.72	$44.80	-2.08%	7.28M
Jun 5, 2026	$44.90	$46.03	$44.76	$45.75	+2.51%	8.49M
Jun 4, 2026	$45.13	$45.16	$44.15	$44.63	-1.00%	8.28M
Jun 3, 2026	$45.04	$46.13	$44.95	$45.08	+0.18%	11.61M
Jun 2, 2026	$44.78	$45.31	$44.75	$45.00	+0.65%	6.41M
Jun 1, 2026	$45.31	$45.44	$44.60	$44.71	-2.04%	8.10M
May 29, 2026	$45.61	$45.82	$45.32	$45.64	+0.13%	16.42M
May 28, 2026	$46.19	$46.70	$45.54	$45.58	-1.32%	8.03M
May 27, 2026	$45.82	$46.35	$45.66	$46.19	+0.35%	7.49M
May 26, 2026	$46.21	$46.51	$45.92	$46.03	-0.43%	9.21M
May 22, 2026	$45.22	$46.38	$45.22	$46.23	+1.94%	9.23M
May 21, 2026	$44.87	$45.42	$44.70	$45.35	+1.07%	7.85M
May 20, 2026	$44.71	$45.16	$44.62	$44.87	+0.56%	4.63M
May 19, 2026	$43.94	$44.69	$43.79	$44.62	+1.48%	6.27M
May 18, 2026	$43.56	$44.17	$43.56	$43.97	+1.36%	7.06M
May 15, 2026	$44.40	$44.46	$43.27	$43.38	-2.30%	9.51M
May 14, 2026	$44.29	$44.58	$44.15	$44.40	+0.29%	7.03M
May 13, 2026	$44.50	$44.61	$43.91	$44.27	-1.58%	9.42M
May 12, 2026	$44.19	$45.14	$44.05	$44.98	+1.79%	7.92M
May 11, 2026	$44.08	$44.51	$44.03	$44.19	+0.64%	6.03M
May 8, 2026	$44.51	$44.75	$43.87	$43.91	—	5.52M

Date

Open

High

Low

Change

Volume

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

-2.21%

9.07M

Jun 16, 2026

$46.35

$47.01

$46.15

$46.59

+0.89%

7.30M

Jun 15, 2026

$46.10

$46.58

$45.43

$46.18

-0.06%

6.81M

Jun 12, 2026

$45.62

$46.40

$45.62

$46.21

+1.54%

6.38M

Jun 11, 2026

$45.69

$46.07

$45.46

$45.51

-0.22%

7.43M

Jun 10, 2026

$45.33

$45.84

$45.06

$45.61

+0.62%

6.71M

Jun 9, 2026

$44.93

$45.67

$44.60

$45.33

+1.18%

8.41M

Jun 8, 2026

$45.42

$45.55

$44.72

$44.80

-2.08%

7.28M

Jun 5, 2026

$44.90

$46.03

$44.76

$45.75

+2.51%

8.49M

Jun 4, 2026

$45.13

$45.16

$44.15

$44.63

-1.00%

8.28M

Jun 3, 2026

$45.04

$46.13

$44.95

$45.08

+0.18%

11.61M

Jun 2, 2026

$44.78

$45.31

$44.75

$45.00

+0.65%

6.41M

Jun 1, 2026

$45.31

$45.44

$44.60

$44.71

-2.04%

8.10M

May 29, 2026

$45.61

$45.82

$45.32

$45.64

+0.13%

16.42M

May 28, 2026

$46.19

$46.70

$45.54

$45.58

-1.32%

8.03M

May 27, 2026

$45.82

$46.35

$45.66

$46.19

+0.35%

7.49M

May 26, 2026

$46.21

$46.51

$45.92

$46.03

-0.43%

9.21M

May 22, 2026

$45.22

$46.38

$45.22

$46.23

+1.94%

9.23M

May 21, 2026

$44.87

$45.42

$44.70

$45.35

+1.07%

7.85M

May 20, 2026

$44.71

$45.16

$44.62

$44.87

+0.56%

4.63M

May 19, 2026

$43.94

$44.69

$43.79

$44.62

+1.48%

6.27M

May 18, 2026

$43.56

$44.17

$43.56

$43.97

+1.36%

7.06M

May 15, 2026

$44.40

$44.46

$43.27

$43.38

-2.30%

9.51M

May 14, 2026

$44.29

$44.58

$44.15

$44.40

+0.29%

7.03M

May 13, 2026

$44.50

$44.61

$43.91

$44.27

-1.58%

9.42M

May 12, 2026

$44.19

$45.14

$44.05

$44.98

+1.79%

7.92M

May 11, 2026

$44.08

$44.51

$44.03

$44.19

+0.64%

6.03M

May 8, 2026

$44.51

$44.75

$43.87

$43.91

—

5.52M

Key Issues

Bullish view

Second-quarter adjusted operating earnings increased 10.3%, revenue rose 10% and exceeded estimates, and higher utility rates lifted results. Those figures support the case that regulated earnings momentum remains constructive.

Bearish view

The stock fell sharply on the earnings date despite the reported growth, while the release was described as in line with earnings estimates. The market reaction indicates that reported improvement may not be enough to drive a re-rating.