Exelon Corporation (EXC)
44.73
0.48 (1.08%)
At close: Mar 28, 2025, 3:59 PM
44.48
-0.54%
After-hours: Mar 28, 2025, 05:34 PM EDT
EXC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.52 | 44.97 | 44.28 | 44.71 | 0.46 | 1.04% | 8,219,425 |
| Mar 27, 2025 | 43.93 | 44.65 | 43.91 | 44.25 | 0.23 | 0.52% | 7,009,472 |
| Mar 26, 2025 | 42.86 | 44.24 | 42.78 | 44.02 | 1.26 | 2.95% | 8,550,239 |
| Mar 25, 2025 | 43.41 | 43.47 | 42.61 | 42.76 | -0.82 | -1.88% | 6,354,129 |
| Mar 24, 2025 | 43.98 | 44.39 | 43.55 | 43.58 | -0.22 | -0.50% | 6,491,400 |
| Mar 21, 2025 | 44.54 | 44.77 | 43.57 | 43.80 | -0.79 | -1.77% | 15,732,200 |
| Mar 20, 2025 | 44.42 | 44.70 | 44.22 | 44.59 | 0.15 | 0.34% | 6,306,868 |
| Mar 19, 2025 | 44.42 | 44.52 | 44.07 | 44.44 | 0.02 | 0.05% | 6,408,816 |
| Mar 18, 2025 | 44.40 | 44.46 | 43.80 | 44.42 | 0.03 | 0.07% | 5,343,201 |
| Mar 17, 2025 | 44.20 | 44.66 | 43.99 | 44.39 | 0.20 | 0.45% | 8,074,541 |
| Mar 14, 2025 | 43.46 | 44.24 | 43.16 | 44.19 | 0.72 | 1.66% | 8,133,656 |
| Mar 13, 2025 | 42.84 | 43.51 | 42.75 | 43.47 | 0.86 | 2.02% | 5,983,600 |
| Mar 12, 2025 | 42.95 | 43.16 | 42.55 | 42.61 | -0.79 | -1.82% | 9,286,700 |
| Mar 11, 2025 | 43.82 | 43.98 | 43.26 | 43.40 | -0.36 | -0.82% | 6,800,034 |
| Mar 10, 2025 | 43.31 | 44.30 | 43.25 | 43.76 | 0.65 | 1.51% | 8,806,200 |
| Mar 7, 2025 | 42.76 | 43.41 | 42.70 | 43.11 | 0.23 | 0.54% | 6,670,200 |
| Mar 6, 2025 | 43.37 | 43.38 | 42.62 | 42.88 | -0.48 | -1.11% | 6,291,516 |
| Mar 5, 2025 | 43.41 | 43.82 | 43.22 | 43.36 | -0.32 | -0.73% | 6,838,866 |
| Mar 4, 2025 | 44.85 | 45.20 | 43.64 | 43.68 | -0.87 | -1.95% | 9,783,900 |
| Mar 3, 2025 | 44.05 | 44.62 | 44.00 | 44.55 | 0.35 | 0.79% | 7,793,146 |
| Feb 28, 2025 | 44.23 | 44.46 | 43.72 | 44.20 | 0.41 | 0.94% | 12,319,568 |
| Feb 27, 2025 | 43.89 | 44.32 | 43.65 | 43.79 | -0.27 | -0.61% | 6,560,800 |
| Feb 26, 2025 | 43.97 | 44.26 | 43.64 | 44.06 | 0.02 | 0.05% | 11,508,600 |
| Feb 25, 2025 | 43.56 | 44.24 | 43.36 | 44.04 | 0.69 | 1.59% | 8,813,520 |
| Feb 24, 2025 | 43.31 | 44.01 | 43.08 | 43.35 | -0.04 | -0.09% | 8,053,403 |
| Feb 21, 2025 | 43.20 | 43.69 | 43.06 | 43.39 | 0.22 | 0.51% | 13,604,687 |
| Feb 20, 2025 | 42.49 | 43.23 | 42.46 | 43.17 | 0.52 | 1.22% | 6,945,051 |
| Feb 19, 2025 | 42.64 | 42.78 | 42.21 | 42.65 | -0.05 | -0.12% | 7,994,011 |
| Feb 18, 2025 | 42.87 | 42.87 | 42.38 | 42.70 | -0.15 | -0.35% | 11,062,922 |
| Feb 14, 2025 | 42.95 | 43.15 | 42.74 | 42.85 | -0.12 | -0.28% | 8,593,044 |
| Feb 13, 2025 | 42.87 | 43.45 | 42.54 | 42.97 | 0.08 | 0.19% | 7,562,517 |
| Feb 12, 2025 | 40.88 | 43.09 | 40.81 | 42.89 | 0.53 | 1.25% | 10,308,125 |
| Feb 11, 2025 | 41.65 | 42.46 | 41.47 | 42.36 | 0.56 | 1.34% | 8,935,800 |
| Feb 10, 2025 | 41.44 | 41.88 | 41.13 | 41.80 | 0.49 | 1.19% | 7,279,338 |
| Feb 7, 2025 | 41.02 | 41.47 | 40.98 | 41.31 | 0.19 | 0.46% | 5,794,144 |
| Feb 6, 2025 | 41.17 | 41.24 | 40.75 | 41.12 | 0.08 | 0.19% | 5,674,444 |
| Feb 5, 2025 | 40.67 | 41.26 | 40.65 | 41.04 | 0.50 | 1.23% | 5,585,314 |
| Feb 4, 2025 | 40.30 | 40.68 | 39.85 | 40.54 | -0.03 | -0.07% | 5,255,514 |
| Feb 3, 2025 | 39.86 | 40.76 | 39.67 | 40.57 | 0.57 | 1.43% | 7,638,500 |
| Jan 31, 2025 | 40.00 | 40.23 | 39.89 | 40.00 | -0.02 | -0.05% | 7,144,100 |
| Jan 30, 2025 | 39.90 | 40.25 | 39.83 | 40.02 | 0.45 | 1.14% | 5,755,800 |
| Jan 29, 2025 | 39.78 | 40.15 | 39.47 | 39.57 | -0.24 | -0.60% | 5,796,648 |
| Jan 28, 2025 | 40.77 | 40.77 | 39.71 | 39.81 | -0.89 | -2.19% | 9,471,928 |
| Jan 27, 2025 | 39.80 | 40.85 | 39.65 | 40.70 | 1.32 | 3.35% | 12,159,408 |
| Jan 24, 2025 | 39.20 | 39.49 | 38.85 | 39.38 | 0.14 | 0.36% | 5,362,923 |
| Jan 23, 2025 | 39.39 | 39.57 | 39.06 | 39.24 | 0.02 | 0.05% | 5,944,700 |
| Jan 22, 2025 | 40.22 | 40.35 | 39.16 | 39.22 | -1.22 | -3.02% | 7,661,265 |
| Jan 21, 2025 | 39.95 | 40.67 | 39.82 | 40.44 | 1.02 | 2.59% | 5,610,434 |
| Jan 17, 2025 | 39.60 | 39.66 | 39.19 | 39.42 | 0.08 | 0.20% | 6,140,601 |
| Jan 16, 2025 | 37.96 | 39.37 | 37.90 | 39.34 | 1.32 | 3.47% | 5,591,867 |