Exelon Corporation (EXC)
NASDAQ: EXC
· Real-Time Price · USD
44.63
-0.60 (-1.33%)
At close: Aug 14, 2025, 3:59 PM
44.95
0.72%
After-hours: Aug 14, 2025, 07:58 PM EDT
EXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 44.54 | 45.25 | 44.52 | 45.23 | 45.23 | 1.39% | 5,792,160 |
| Aug 12, 2025 | 44.86 | 44.86 | 44.06 | 44.61 | 44.61 | -0.22% | 5,345,334 |
| Aug 11, 2025 | 44.91 | 45.14 | 44.56 | 44.71 | 44.71 | -1.35% | 4,396,448 |
| Aug 8, 2025 | 45.65 | 45.78 | 45.22 | 45.32 | 44.92 | -0.48% | 3,803,900 |
| Aug 7, 2025 | 45.16 | 45.68 | 45.02 | 45.54 | 45.14 | 1.07% | 7,454,600 |
| Aug 6, 2025 | 44.86 | 45.40 | 44.52 | 45.06 | 44.66 | 0.83% | 7,263,768 |
| Aug 5, 2025 | 45.08 | 45.40 | 44.57 | 44.69 | 44.30 | -1.06% | 5,787,900 |
| Aug 4, 2025 | 44.74 | 45.36 | 44.60 | 45.17 | 44.77 | 1.12% | 7,356,409 |
| Aug 1, 2025 | 45.51 | 45.51 | 44.14 | 44.67 | 44.28 | -0.60% | 9,211,400 |
| Jul 31, 2025 | 43.95 | 44.97 | 43.90 | 44.94 | 44.54 | 1.54% | 11,537,136 |
| Jul 30, 2025 | 44.35 | 44.67 | 44.11 | 44.26 | 43.87 | -0.09% | 6,648,300 |
| Jul 29, 2025 | 43.58 | 44.33 | 43.33 | 44.30 | 43.91 | 2.05% | 5,226,519 |
| Jul 28, 2025 | 43.91 | 43.93 | 43.25 | 43.41 | 43.03 | -1.32% | 5,928,712 |
| Jul 25, 2025 | 43.85 | 44.03 | 43.71 | 43.99 | 43.60 | 0.57% | 3,894,715 |
| Jul 24, 2025 | 43.49 | 43.97 | 43.37 | 43.74 | 43.35 | 0.57% | 4,661,625 |
| Jul 23, 2025 | 44.64 | 44.64 | 43.45 | 43.49 | 43.11 | -2.16% | 7,289,422 |
| Jul 22, 2025 | 43.91 | 44.74 | 43.82 | 44.45 | 44.06 | 1.65% | 4,628,800 |
| Jul 21, 2025 | 43.40 | 43.96 | 43.34 | 43.73 | 43.34 | 0.76% | 5,093,710 |
| Jul 18, 2025 | 43.01 | 43.55 | 42.89 | 43.40 | 43.02 | 1.05% | 5,669,784 |
| Jul 17, 2025 | 42.70 | 43.23 | 42.70 | 42.95 | 42.57 | 0.23% | 4,914,108 |