Exelon Corporation (EXC)
NASDAQ: EXC
· Real-Time Price · USD
45.34
0.37 (0.82%)
At close: Oct 03, 2025, 3:59 PM
45.40
0.13%
After-hours: Oct 03, 2025, 05:59 PM EDT
EXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 44.88 | 45.11 | 44.55 | 44.97 | 44.97 | -0.20% | 11,423,305 |
| Oct 1, 2025 | 45.48 | 45.58 | 44.96 | 45.06 | 45.06 | 0.11% | 7,776,560 |
| Sep 30, 2025 | 44.31 | 45.06 | 44.25 | 45.01 | 45.01 | 1.67% | 6,770,654 |
| Sep 29, 2025 | 43.94 | 44.36 | 43.50 | 44.27 | 44.27 | 0.41% | 5,964,563 |
| Sep 26, 2025 | 43.99 | 44.25 | 43.81 | 44.09 | 44.09 | 0.71% | 6,805,985 |
| Sep 25, 2025 | 44.47 | 44.67 | 43.74 | 43.78 | 43.78 | -1.02% | 5,140,209 |
| Sep 24, 2025 | 44.23 | 44.53 | 44.14 | 44.23 | 44.23 | 0.00% | 5,460,500 |
| Sep 23, 2025 | 43.24 | 44.28 | 43.24 | 44.23 | 44.23 | 1.91% | 4,590,246 |
| Sep 22, 2025 | 43.35 | 43.57 | 43.23 | 43.40 | 43.40 | -0.02% | 4,538,053 |
| Sep 19, 2025 | 43.20 | 43.56 | 42.82 | 43.41 | 43.41 | 0.70% | 12,225,987 |
| Sep 18, 2025 | 42.95 | 43.38 | 42.58 | 43.11 | 43.11 | -0.28% | 3,894,521 |
| Sep 17, 2025 | 42.96 | 43.33 | 42.84 | 43.23 | 43.23 | 1.17% | 6,037,100 |
| Sep 16, 2025 | 43.38 | 43.56 | 42.71 | 42.73 | 42.73 | -1.61% | 6,252,300 |
| Sep 15, 2025 | 43.37 | 43.67 | 43.14 | 43.43 | 43.43 | 0.12% | 5,441,733 |
| Sep 12, 2025 | 43.35 | 43.63 | 43.21 | 43.38 | 43.38 | -0.28% | 4,244,990 |
| 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 |
Page 1 of 136