Exelon Corporation (EXC)
NASDAQ: EXC
· Real-Time Price · USD
43.38
-0.12 (-0.28%)
At close: Sep 12, 2025, 3:59 PM
43.43
0.12%
After-hours: Sep 12, 2025, 06:40 PM EDT
EXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 43.35 | 43.63 | 43.21 | 43.38 | 43.38 | -0.28% | 4,244,425 |
| Sep 11, 2025 | 43.25 | 43.54 | 43.07 | 43.50 | 43.50 | 0.42% | 5,044,459 |
| Sep 10, 2025 | 43.05 | 43.45 | 42.89 | 43.32 | 43.32 | 0.53% | 4,251,534 |
| Sep 9, 2025 | 43.02 | 43.37 | 42.87 | 43.09 | 43.09 | 0.16% | 3,657,821 |
| Sep 8, 2025 | 43.53 | 43.53 | 42.75 | 43.02 | 43.02 | -0.94% | 4,169,495 |
| Sep 5, 2025 | 43.63 | 43.68 | 43.16 | 43.43 | 43.43 | 0.21% | 4,423,034 |
| Sep 4, 2025 | 43.70 | 43.98 | 43.12 | 43.34 | 43.34 | -0.09% | 5,274,548 |
| Sep 3, 2025 | 43.58 | 43.62 | 42.90 | 43.38 | 43.38 | 0.02% | 7,992,740 |
| Sep 2, 2025 | 43.63 | 43.71 | 43.16 | 43.37 | 43.37 | -0.71% | 5,047,819 |
| Aug 29, 2025 | 43.79 | 43.89 | 43.54 | 43.68 | 43.68 | -0.18% | 4,003,400 |
| Aug 28, 2025 | 44.33 | 44.33 | 43.67 | 43.76 | 43.76 | -1.42% | 5,393,225 |
| Aug 27, 2025 | 44.35 | 44.52 | 44.20 | 44.39 | 44.39 | -0.07% | 6,119,375 |
| Aug 26, 2025 | 44.60 | 44.80 | 44.27 | 44.42 | 44.42 | -0.40% | 9,450,465 |
| Aug 25, 2025 | 44.91 | 44.98 | 44.57 | 44.60 | 44.60 | -0.80% | 3,777,900 |
| Aug 22, 2025 | 45.05 | 45.12 | 44.54 | 44.96 | 44.96 | 0.72% | 3,730,063 |
| Aug 21, 2025 | 44.72 | 45.05 | 44.52 | 44.64 | 44.64 | -0.53% | 5,169,414 |
| Aug 20, 2025 | 44.90 | 45.47 | 44.74 | 44.88 | 44.88 | 0.31% | 5,923,026 |
| Aug 19, 2025 | 44.12 | 44.77 | 44.01 | 44.74 | 44.74 | 1.68% | 5,753,145 |
| Aug 18, 2025 | 44.60 | 44.71 | 43.87 | 44.00 | 44.00 | -1.30% | 6,591,944 |
| Aug 15, 2025 | 44.61 | 44.90 | 44.34 | 44.58 | 44.58 | -0.16% | 5,730,200 |