Exelon Corporation$45.49WCN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $165.54 | $167.25 | $164.16 | $165.57 | -1.33% | 1.57M |
| Aug 3, 2026 | $167.60 | $169.46 | $165.77 | $167.81 | +0.26% | 1.39M |
| Jul 31, 2026 | $164.79 | $168.86 | $164.67 | $167.38 | +0.67% | 1.39M |
| Jul 30, 2026 | $170.17 | $170.88 | $164.95 | $166.27 | -3.78% | 2.11M |
| Jul 29, 2026 | $169.49 | $174.54 | $169.21 | $172.81 | +2.12% | 1.64M |
| Jul 28, 2026 | $171.14 | $172.20 | $168.11 | $169.22 | -0.08% | 1.69M |
| Jul 27, 2026 | $169.95 | $171.60 | $169.26 | $169.35 | -0.15% | 1.51M |
| Jul 24, 2026 | $167.86 | $170.48 | $167.62 | $169.61 | +0.96% | 1.20M |
| Jul 23, 2026 | $170.51 | $172.24 | $166.77 | $167.99 | +0.05% | 1.77M |
| Jul 22, 2026 | $169.85 | $170.09 | $167.17 | $167.90 | -0.31% | 1.54M |
| Jul 21, 2026 | $168.46 | $169.14 | $167.01 | $168.43 | -1.43% | 1.37M |
| Jul 20, 2026 | $172.00 | $172.29 | $170.72 | $170.87 | -0.60% | 821.79K |
| Jul 17, 2026 | $176.27 | $176.71 | $170.44 | $171.91 | -1.39% | 1.27M |
| Jul 16, 2026 | $170.70 | $175.44 | $170.70 | $174.33 | +2.47% | 1.13M |
| Jul 15, 2026 | $169.53 | $173.27 | $169.32 | $170.12 | +0.32% | 1.27M |
| Jul 14, 2026 | $169.27 | $172.04 | $169.09 | $169.57 | -0.93% | 915.12K |
| Jul 13, 2026 | $171.17 | $173.57 | $171.17 | $171.17 | +0.06% | 1.03M |
| Jul 10, 2026 | $170.71 | $171.27 | $169.32 | $171.07 | +0.55% | 1.03M |
| Jul 9, 2026 | $169.97 | $171.68 | $168.98 | $170.14 | -0.83% | 1.25M |
| Jul 8, 2026 | $173.24 | $173.54 | $171.07 | $171.57 | -0.79% | 1.19M |
| Jul 7, 2026 | $170.64 | $173.70 | $169.85 | $172.93 | +3.17% | 1.83M |
| Jul 6, 2026 | $170.67 | $170.67 | $167.33 | $167.62 | -0.71% | 982.92K |
| Jul 2, 2026 | $165.82 | $169.31 | $163.69 | $168.82 | +2.50% | 1.10M |
| Jul 1, 2026 | $167.31 | $168.19 | $163.90 | $164.71 | -1.19% | 1.39M |
| Jun 30, 2026 | $166.10 | $167.23 | $165.34 | $166.69 | -0.26% | 1.19M |
| Jun 29, 2026 | $167.93 | $168.54 | $165.50 | $167.13 | -0.46% | 1.34M |
| Jun 26, 2026 | $168.01 | $170.59 | $167.19 | $167.90 | +1.02% | 1.94M |
| Jun 25, 2026 | $165.24 | $170.04 | $165.23 | $166.21 | -0.14% | 2.62M |
| Jun 24, 2026 | $159.60 | $167.14 | $159.60 | $166.45 | +4.40% | 2.98M |
| Jun 23, 2026 | $155.73 | $159.93 | $155.30 | $159.44 | +3.92% | 2.73M |
| Jun 22, 2026 | $153.92 | $154.32 | $152.75 | $153.43 | -0.35% | 1.49M |
| Jun 18, 2026 | $156.09 | $156.31 | $152.43 | $153.97 | -0.74% | 1.91M |
| Jun 17, 2026 | $155.76 | $157.72 | $154.03 | $155.12 | -1.24% | 2.19M |
| Jun 16, 2026 | $154.98 | $157.08 | $153.90 | $157.07 | +1.35% | 2.10M |
| Jun 15, 2026 | $154.85 | $156.50 | $153.73 | $154.98 | -0.72% | 2.52M |
| Jun 12, 2026 | $154.99 | $156.72 | $154.81 | $156.11 | +0.41% | 1.31M |
| Jun 11, 2026 | $158.94 | $159.64 | $155.42 | $155.47 | -2.24% | 2.24M |
| Jun 10, 2026 | $157.55 | $159.89 | $156.53 | $159.03 | +0.92% | 1.67M |
| Jun 9, 2026 | $153.96 | $158.63 | $153.72 | $157.58 | +2.52% | 1.63M |
| Jun 8, 2026 | $153.95 | $156.41 | $153.68 | $153.71 | -0.97% | 2.08M |
| Jun 5, 2026 | $155.20 | $156.95 | $154.75 | $155.22 | +0.82% | 2.13M |
| Jun 4, 2026 | $153.04 | $154.39 | $152.26 | $153.95 | +2.03% | 2.90M |
| Jun 3, 2026 | $148.62 | $152.56 | $148.21 | $150.89 | +1.21% | 2.62M |
| Jun 2, 2026 | $148.68 | $150.06 | $146.89 | $149.09 | -0.28% | 1.92M |
| Jun 1, 2026 | $149.03 | $150.72 | $148.85 | $149.51 | +0.33% | 1.53M |
| May 29, 2026 | $151.12 | $151.47 | $149.01 | $149.02 | -1.34% | 2.29M |
| May 28, 2026 | $152.21 | $154.35 | $150.78 | $151.05 | -0.32% | 1.52M |
| May 27, 2026 | $153.69 | $155.22 | $151.54 | $151.54 | -1.39% | 1.06M |
| May 26, 2026 | $154.62 | $156.08 | $153.59 | $153.68 | -1.30% | 1.27M |
| May 22, 2026 | $155.47 | $157.04 | $155.00 | $155.71 | -0.04% | 750.93K |
| May 21, 2026 | $155.66 | $157.45 | $154.36 | $155.77 | -0.77% | 1.08M |
| May 20, 2026 | $156.63 | $158.33 | $155.40 | $156.98 | -0.25% | 1.40M |
| May 19, 2026 | $158.96 | $161.91 | $157.37 | $157.37 | -0.98% | 1.90M |
| May 18, 2026 | $156.01 | $159.46 | $156.01 | $158.92 | +1.48% | 1.11M |
| May 15, 2026 | $156.88 | $158.21 | $155.46 | $156.61 | +1.09% | 1.64M |
| May 14, 2026 | $152.07 | $155.75 | $151.63 | $154.92 | +1.81% | 1.61M |
| May 13, 2026 | $149.64 | $152.30 | $148.84 | $152.16 | +0.60% | 2.76M |
| May 12, 2026 | $152.85 | $153.50 | $151.18 | $151.25 | +0.18% | 2.12M |
| May 11, 2026 | $153.08 | $153.45 | $150.25 | $150.98 | -0.55% | 1.45M |
| May 8, 2026 | $153.88 | $154.92 | $151.61 | $151.82 | — | 2.31M |
