Dark

EXC
Exelon Corporation
stock NASDAQ

At Close

May 29, 2026 3:59:59 PM EDT

45.65USD+0.154%(+0.07)16,419,438

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 29, 2026 9:27:30 AM EDT

45.75USD+0.373%(+0.17)1,224

After-hours

May 29, 2026 4:21:30 PM EDT

45.59USD-0.131%(-0.06)6,333,274

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	45.6100	45.8200	45.3150	45.6400	+0.132%	16,419,438	0.000%
2026-05-28	46.1900	46.7000	45.5400	45.5800	-1.321%	8,027,026	+0.132%
2026-05-27	45.8200	46.3500	45.6600	46.1900	+0.348%	7,489,748	-1.191%
2026-05-26	46.2100	46.5100	45.9200	46.0300	-0.433%	9,208,702	-0.847%
2026-05-22	45.2200	46.3750	45.2200	46.2300	+1.940%	9,230,677	-1.276%
2026-05-21	44.8700	45.4200	44.7000	45.3500	+1.070%	7,837,851	+0.639%
2026-05-20	44.7100	45.1550	44.6200	44.8700	+0.560%	4,628,395	+1.716%
2026-05-19	43.9400	44.6900	43.7900	44.6200	+1.478%	6,265,781	+2.286%
2026-05-18	43.5600	44.1700	43.5600	43.9700	+1.360%	7,059,066	+3.798%
2026-05-15	44.4000	44.4600	43.2650	43.3800	-2.297%	9,505,027	+5.210%
2026-05-14	44.2900	44.5800	44.1500	44.4000	+0.294%	7,031,902	+2.793%
2026-05-13	44.5000	44.6100	43.9100	44.2700	-1.578%	9,424,616	+3.095%
2026-05-12	44.1900	45.1350	44.0500	44.9800	+1.788%	7,919,112	+1.467%
2026-05-11	44.0750	44.5050	44.0300	44.1900	+0.638%	6,027,582	+3.281%
2026-05-08	44.5100	44.7500	43.8700	43.9100	-1.126%	5,518,298	+3.940%
2026-05-07	44.8050	44.9000	44.1550	44.4100	-1.355%	9,412,749	+2.770%
2026-05-06	46.7500	46.8900	44.9900	45.0200	-2.512%	11,530,463	+1.377%
2026-05-05	46.5800	46.7400	46.0400	46.1800	-0.923%	10,023,527	-1.169%
2026-05-04	46.0300	46.7500	45.9850	46.6100	+0.237%	6,900,692	-2.081%
2026-05-01	46.2200	47.0100	45.9600	46.5000	+1.109%	7,146,087	-1.849%
2026-04-30	46.9000	47.6800	45.6800	45.9900	-2.191%	19,253,335	-0.761%
2026-04-29	46.7800	47.1600	46.5950	47.0200	-0.043%	10,641,474	-2.935%
2026-04-28	46.9100	47.2000	46.6500	47.0400	+0.966%	4,205,646	-2.976%
2026-04-27	46.9200	47.2300	46.5700	46.5900	-0.703%	5,251,524	-2.039%
2026-04-24	46.4350	47.0100	46.2100	46.9200	+0.364%	7,274,458	-2.728%
2026-04-23	46.3800	46.8050	46.1900	46.7500	+1.941%	5,834,979	-2.374%
2026-04-22	46.5800	47.0100	45.6250	45.8600	-0.886%	6,850,130	-0.480%
2026-04-21	46.4300	46.6100	46.0750	46.2700	-0.280%	10,098,930	-1.362%
2026-04-20	46.6900	47.3600	46.3000	46.4000	-1.319%	8,529,922	-1.638%
2026-04-17	46.0600	47.1300	45.7700	47.0200	-1.198%	15,403,910	-2.935%
2026-04-16	47.6600	48.0700	46.9000	47.5900	-0.606%	9,621,678	-4.097%
2026-04-15	48.3600	48.5400	47.8000	47.8800	-1.603%	8,638,656	-4.678%
2026-04-14	47.9600	48.6600	47.7300	48.6600	+1.059%	8,853,387	-6.206%
2026-04-13	48.5100	48.6650	48.0100	48.1500	-0.865%	5,722,712	-5.213%
2026-04-10	49.2000	49.3150	48.4500	48.5700	-1.760%	5,643,978	-6.033%
2026-04-09	49.1000	50.1100	49.1000	49.4400	+0.549%	7,686,008	-7.686%
2026-04-08	49.0250	49.2500	48.3800	49.1700	+0.245%	6,442,364	-7.179%
2026-04-07	48.8050	49.4300	48.8050	49.0500	+0.225%	4,546,512	-6.952%
2026-04-06	49.0000	49.4500	48.8900	48.9400	-0.791%	5,509,173	-6.743%
2026-04-02	49.1100	49.4650	48.9600	49.3300	+0.921%	5,839,664	-7.480%
2026-04-01	48.8200	49.1450	48.3300	48.8800	-0.286%	6,654,688	-6.628%
2026-03-31	49.1900	49.2500	48.3850	49.0200	-0.183%	9,325,362	-6.895%
2026-03-30	48.7000	49.4050	48.4200	49.1100	+1.635%	6,474,500	-7.066%
2026-03-27	48.4800	48.8900	48.1600	48.3200	-0.165%	6,439,483	-5.546%
2026-03-26	47.9350	48.5350	47.6700	48.4000	+1.531%	7,886,126	-5.702%
2026-03-25	47.5900	48.0600	47.3400	47.6700	+0.804%	5,483,478	-4.258%
2026-03-24	47.0100	47.7900	46.9400	47.2900	+0.254%	6,663,212	-3.489%
2026-03-23	46.7700	47.4550	46.4500	47.1700	+1.572%	6,493,522	-3.244%
2026-03-20	47.5120	48.1100	46.1800	46.4400	-3.270%	15,404,712	-1.723%
2026-03-19	49.4500	49.5700	47.8550	48.0100	-2.518%	8,764,968	-4.936%
2026-03-18	49.7550	49.8800	49.2050	49.2500	-1.579%	9,315,655	-7.330%
2026-03-17	50.5500	50.6500	49.9250	50.0400	-0.497%	9,969,137	-8.793%
2026-03-16	50.1900	50.3300	49.8000	50.2900	+0.943%	7,549,027	-9.246%
2026-03-13	49.9200	50.3750	49.6750	49.8200	+0.687%	8,886,209	-8.390%
2026-03-12	48.6000	49.8450	48.4300	49.4800	+1.310%	11,373,852	-7.761%
2026-03-11	48.8500	49.0950	48.7500	48.8400	-0.347%	8,209,378	-6.552%
2026-03-10	48.9000	49.2400	48.5150	49.0100	-0.265%	7,466,387	-6.876%
2026-03-09	49.2200	49.3400	48.6700	49.1400	-0.446%	7,478,506	-7.123%
2026-03-06	48.5000	49.4700	48.3300	49.3600	+1.210%	12,403,003	-7.536%
2026-03-05	48.9300	49.0800	48.0350	48.7700	-0.975%	15,932,648	-6.418%
2026-03-04	48.9200	49.3950	48.5300	49.2500	+0.592%	11,787,793	-7.330%
2026-03-03	49.1700	49.3350	47.7400	48.9600	-0.427%	10,190,653	-6.781%
2026-03-02	49.0500	49.5150	49.0400	49.1700	-0.606%	9,159,995	-7.179%
2026-02-27	48.9900	49.8750	48.8250	49.4700	+1.373%	15,490,863	-7.742%
2026-02-26	48.6750	48.9300	48.5600	48.8000	+0.205%	8,521,488	-6.475%
2026-02-25	48.4900	48.8250	47.9400	48.7000	+0.226%	6,851,037	-6.283%
2026-02-24	48.2000	48.6300	47.6500	48.5900	+0.809%	6,444,149	-6.071%
2026-02-23	47.9500	48.5400	47.7000	48.2000	+0.858%	7,504,775	-5.311%
2026-02-20	47.4550	47.8250	46.9800	47.7900	+0.908%	10,466,187	-4.499%
2026-02-19	47.1300	47.6600	46.9350	47.3600	+0.254%	8,858,326	-3.632%
2026-02-18	47.9500	48.0800	47.0300	47.2400	-1.665%	7,978,746	-3.387%
2026-02-17	48.8400	49.1100	47.7050	48.0400	-0.908%	9,356,058	-4.996%
2026-02-13	47.4700	48.7175	47.4000	48.4800	+1.956%	11,556,899	-5.858%
2026-02-12	45.9200	48.4350	44.9900	47.5500	+6.974%	24,171,741	-4.017%
2026-02-11	44.8850	44.8850	44.3400	44.4500	-0.426%	10,335,083	+2.677%
2026-02-10	43.9700	44.9200	43.7000	44.6400	+1.524%	8,679,121	+2.240%
2026-02-09	44.0900	44.1950	43.6650	43.9700	-0.812%	7,114,935	+3.798%
2026-02-06	44.2750	44.5600	43.5500	44.3300	+0.613%	8,002,222	+2.955%
2026-02-05	43.8400	44.3050	43.5800	44.0600	+1.451%	9,232,304	+3.586%
2026-02-04	44.3900	44.4350	43.2450	43.4300	-1.318%	10,288,549	+5.089%
2026-02-03	43.8900	45.0600	43.8650	44.0100	+0.228%	9,978,789	+3.704%
2026-02-02	45.0000	45.0700	43.6100	43.9100	-1.943%	6,525,395	+3.940%
2026-01-30	44.3200	44.8200	44.0550	44.7800	+0.833%	6,539,227	+1.921%
2026-01-29	44.9900	45.1700	44.3400	44.4100	-0.782%	8,150,489	+2.770%
2026-01-28	44.7700	45.0450	44.4800	44.7600	-0.156%	6,165,276	+1.966%
2026-01-27	44.3850	44.9150	44.2950	44.8300	+0.629%	8,063,506	+1.807%
2026-01-26	44.2700	44.8100	44.2000	44.5500	+1.112%	7,224,107	+2.447%
2026-01-23	44.2400	44.5000	43.4150	44.0600	-1.211%	8,937,069	+3.586%
2026-01-22	44.9200	44.9800	44.2500	44.6000	-0.889%	8,509,229	+2.332%
2026-01-21	45.0600	45.2300	44.4250	45.0000	+0.111%	9,959,985	+1.422%
2026-01-20	44.6100	44.9750	44.0950	44.9500	+0.492%	9,846,392	+1.535%
2026-01-16	44.1700	44.8150	44.0700	44.7300	+1.314%	14,392,093	+2.034%
2026-01-15	43.7700	44.9100	43.6200	44.1500	+1.261%	8,909,168	+3.375%
2026-01-14	43.4900	43.8800	43.4050	43.6000	+0.646%	10,714,763	+4.679%
2026-01-13	42.8900	43.3550	42.7550	43.3200	+0.979%	5,736,326	+5.355%
2026-01-12	43.1500	43.5700	42.8600	42.9000	-0.924%	5,951,582	+6.387%
2026-01-09	43.5000	43.8400	43.2250	43.3000	-0.345%	4,777,893	+5.404%
2026-01-08	42.9000	43.7700	42.8600	43.4500	+1.070%	5,776,165	+5.040%
2026-01-07	43.9200	44.0000	42.8150	42.9900	-1.939%	4,812,747	+6.164%
2026-01-06	43.5400	44.0000	43.3300	43.8400	+0.689%	5,989,148	+4.106%
2026-01-05	43.8600	43.8800	42.7901	43.5400	-0.865%	5,936,029	+4.823%
2026-01-02	43.5600	44.1750	43.2600	43.9200	+0.757%	4,801,871	+3.916%
2025-12-31	43.9400	43.9500	43.5500	43.5900	-0.751%	3,369,767	+4.703%
2025-12-30	43.6400	43.9600	43.5800	43.9200	+0.665%	3,418,256	+3.916%
2025-12-29	43.6700	43.9964	43.6000	43.6300	+0.161%	3,375,194	+4.607%
2025-12-26	43.5200	43.6700	43.3100	43.5600	+0.092%	2,588,991	+4.775%
2025-12-24	43.2900	43.5500	43.2000	43.5200	+0.138%	2,942,068	+4.871%
2025-12-23	43.5800	43.5850	43.2150	43.4600	-0.207%	6,452,008	+5.016%
2025-12-22	43.4800	43.7300	43.3050	43.5500	-0.252%	4,858,671	+4.799%
2025-12-19	44.1400	44.7100	43.6100	43.6600	-1.400%	15,415,847	+4.535%
2025-12-18	44.2650	44.4500	44.0000	44.2800	+0.136%	6,526,279	+3.071%
2025-12-17	43.8600	44.4250	43.6900	44.2200	+1.051%	7,964,679	+3.211%
2025-12-16	43.9500	44.0100	43.5000	43.7600	-0.251%	6,975,854	+4.296%
2025-12-15	43.8700	44.1050	43.6650	43.8700	+0.689%	7,156,976	+4.035%
2025-12-12	43.3450	43.6200	43.1200	43.5700	+1.114%	5,978,479	+4.751%
2025-12-11	43.5100	43.7450	42.9700	43.0900	-0.439%	4,939,598	+5.918%
2025-12-10	43.7600	43.8700	43.2500	43.2800	-1.097%	6,321,123	+5.453%
2025-12-09	43.5200	43.8300	43.4350	43.7600	+0.992%	7,421,159	+4.296%
2025-12-08	43.9700	43.9700	43.1900	43.3300	-1.096%	8,083,504	+5.331%
2025-12-05	44.1300	44.2200	43.7700	43.8100	-0.228%	7,607,386	+4.177%
2025-12-04	44.3700	44.4700	43.6300	43.9100	-1.414%	9,410,691	+3.940%
2025-12-03	45.0400	45.3500	44.2200	44.5400	-1.022%	11,056,299	+2.470%
2025-12-02	45.6800	45.6800	44.8700	45.0000	-1.510%	10,571,608	+1.422%
2025-12-01	46.2220	46.5700	45.4200	45.6900	-3.035%	11,950,693	-0.109%
2025-11-28	46.5600	47.1700	46.4000	47.1200	+1.181%	3,784,614	-3.141%
2025-11-26	45.9300	46.6150	45.9300	46.5700	+1.726%	5,565,721	-1.997%
2025-11-25	46.2700	46.3575	45.4450	45.7800	-0.973%	6,958,018	-0.306%
2025-11-24	45.9900	46.5300	45.2900	46.2300	+1.049%	16,547,057	-1.276%
2025-11-21	45.4600	46.0950	45.3800	45.7500	+0.749%	6,997,601	-0.240%
2025-11-20	45.6700	45.9600	45.2750	45.4100	-0.329%	7,546,367	+0.506%
2025-11-19	46.3500	46.4600	45.4100	45.5600	-1.768%	7,316,323	+0.176%
2025-11-18	46.5850	46.8500	46.2100	46.3800	-0.472%	7,858,697	-1.596%
2025-11-17	46.2000	46.8850	46.0101	46.6000	+1.437%	6,618,590	-2.060%
2025-11-14	45.5300	46.2000	45.1900	45.9400	+1.078%	9,098,430	-0.653%
2025-11-13	45.8700	46.2600	45.3750	45.4500	-1.045%	7,267,799	+0.418%
2025-11-12	45.4500	46.2150	45.3100	45.9300	+1.078%	8,593,668	-0.631%
2025-11-11	45.6100	45.7500	45.2750	45.4400	-0.044%	6,751,796	+0.440%
2025-11-10	45.7500	46.0672	45.0700	45.4600	-1.623%	7,475,459	+0.396%
2025-11-07	45.9600	46.8000	45.8200	46.2100	+1.094%	7,715,698	-1.233%
2025-11-06	46.1500	46.5000	45.6650	45.7100	-0.953%	6,483,333	-0.153%
2025-11-05	46.6100	46.8920	46.1250	46.1500	-0.496%	9,720,523	-1.105%
2025-11-04	47.4400	48.0000	45.6000	46.3800	+0.390%	13,496,563	-1.596%
2025-11-03	45.8550	46.3950	45.2900	46.2000	+0.173%	9,703,707	-1.212%
2025-10-31	46.7250	46.8300	46.0500	46.1200	-2.018%	8,716,383	-1.041%
2025-10-30	47.3100	47.6600	46.9950	47.0700	-0.275%	6,531,161	-3.038%
2025-10-29	47.4400	47.8600	46.9850	47.2000	-1.048%	11,922,333	-3.305%
2025-10-28	48.1900	48.1900	47.5600	47.7000	-0.770%	7,730,675	-4.319%
2025-10-27	47.8900	48.0900	47.5950	48.0700	+0.073%	7,673,024	-5.055%
2025-10-24	47.8500	48.1100	47.5400	48.0350	+0.914%	6,293,246	-4.986%
2025-10-23	48.2800	48.3950	47.4200	47.6000	-1.060%	11,514,883	-4.118%
2025-10-22	47.9400	48.5050	47.7750	48.1100	+0.229%	6,652,358	-5.134%
2025-10-21	48.2500	48.3900	47.5700	48.0000	-0.498%	5,343,539	-4.917%
2025-10-20	48.0500	48.2900	47.6850	48.2400	+0.963%	4,466,701	-5.390%
2025-10-17	47.5450	48.0650	47.3600	47.7800	+0.887%	7,553,644	-4.479%
2025-10-16	47.7300	48.0699	47.2600	47.3600	-0.983%	5,269,070	-3.632%
2025-10-15	47.4600	47.8800	47.3800	47.8300	+0.950%	5,960,629	-4.579%
2025-10-14	47.3200	47.6300	47.1700	47.3800	+1.131%	5,195,761	-3.672%
2025-10-13	46.9800	47.1000	46.5000	46.8500	-0.467%	5,192,454	-2.583%
2025-10-10	46.7400	47.3450	46.6450	47.0700	+0.879%	5,979,699	-3.038%
2025-10-09	46.7500	46.9700	46.5211	46.6600	+0.086%	4,504,782	-2.186%
2025-10-08	46.9000	46.9200	46.0577	46.6200	-0.363%	5,218,943	-2.102%
2025-10-07	46.3000	47.0550	45.8900	46.7900	+2.408%	6,846,489	-2.458%
2025-10-06	45.3100	45.7300	45.1200	45.6900	+0.772%	6,290,490	-0.109%
2025-10-03	44.9400	45.6350	44.8900	45.3400	+0.823%	4,745,835	+0.662%
2025-10-02	44.8800	45.1100	44.5450	44.9700	-0.200%	11,435,884	+1.490%
2025-10-01	45.4800	45.5800	44.9600	45.0600	+0.111%	7,776,560	+1.287%
2025-09-30	44.3100	45.0600	44.2500	45.0100	+1.672%	6,770,654	+1.400%
2025-09-29	43.9400	44.3600	43.4950	44.2700	+0.408%	5,964,563	+3.095%
2025-09-26	43.9900	44.2500	43.8100	44.0900	+0.708%	6,805,985	+3.516%
2025-09-25	44.4700	44.6700	43.7400	43.7800	-1.017%	5,140,209	+4.249%
2025-09-24	44.2300	44.5250	44.1400	44.2300	0.000%	5,460,488	+3.188%
2025-09-23	43.2400	44.2800	43.2400	44.2300	+1.912%	4,590,246	+3.188%
2025-09-22	43.3500	43.5655	43.2250	43.4000	-0.023%	4,538,053	+5.161%
2025-09-19	43.2000	43.5600	42.8200	43.4100	+0.696%	12,225,987	+5.137%
2025-09-18	42.9500	43.3800	42.5800	43.1100	-0.278%	3,894,521	+5.869%
2025-09-17	42.9600	43.3300	42.8446	43.2300	+1.170%	6,037,086	+5.575%
2025-09-16	43.3800	43.5550	42.7050	42.7300	-1.612%	6,252,264	+6.810%
2025-09-15	43.3700	43.6700	43.1350	43.4300	+0.115%	5,441,733	+5.089%
2025-09-12	43.3500	43.6300	43.2100	43.3800	-0.276%	4,244,990	+5.210%
2025-09-11	43.2500	43.5400	43.0700	43.5000	+0.416%	5,044,459	+4.920%
2025-09-10	43.0500	43.4500	42.8900	43.3200	+0.534%	4,251,534	+5.355%
2025-09-09	43.0150	43.3700	42.8700	43.0900	+0.163%	3,657,821	+5.918%
2025-09-08	43.5250	43.5250	42.7525	43.0200	-0.944%	4,169,495	+6.090%
2025-09-05	43.6300	43.6800	43.1550	43.4300	+0.208%	4,423,034	+5.089%
2025-09-04	43.7000	43.9800	43.1200	43.3400	-0.092%	5,274,548	+5.307%
2025-09-03	43.5800	43.6222	42.8950	43.3800	+0.023%	7,992,740	+5.210%
2025-09-02	43.6300	43.7100	43.1550	43.3700	-0.710%	5,047,819	+5.234%
2025-08-29	43.7900	43.8900	43.5400	43.6800	-0.183%	4,003,388	+4.487%
2025-08-28	44.3300	44.3300	43.6650	43.7600	-1.419%	5,393,225	+4.296%
2025-08-27	44.3500	44.5200	44.2025	44.3900	-0.068%	6,119,375	+2.816%
2025-08-26	44.6000	44.7950	44.2700	44.4200	-0.404%	9,450,465	+2.747%
2025-08-25	44.9100	44.9750	44.5700	44.6000	-0.801%	3,777,868	+2.332%
2025-08-22	45.0500	45.1200	44.5400	44.9600	+0.717%	3,730,063	+1.512%
2025-08-21	44.7200	45.0450	44.5150	44.6400	-0.535%	5,169,414	+2.240%
2025-08-20	44.8950	45.4700	44.7400	44.8800	+0.313%	5,923,026	+1.693%
2025-08-19	44.1200	44.7700	44.0100	44.7400	+1.682%	5,753,145	+2.012%
2025-08-18	44.6000	44.7100	43.8650	44.0000	-1.301%	6,591,944	+3.727%
2025-08-15	44.6100	44.8950	44.3400	44.5800	-0.157%	5,730,168	+2.378%
2025-08-14	45.2400	45.2600	44.6200	44.6500	-1.282%	6,822,418	+2.217%
2025-08-13	44.5400	45.2450	44.5200	45.2300	+1.390%	5,881,761	+0.906%
2025-08-12	44.8550	44.8550	44.0550	44.6100	-0.224%	5,345,334	+2.309%
2025-08-11	44.9120	45.1400	44.5550	44.7100	-1.346%	4,396,448	+2.080%
2025-08-08	45.6500	45.7800	45.2150	45.3200	-0.483%	3,803,899	+0.706%
2025-08-07	45.1600	45.6800	45.0200	45.5400	+1.065%	7,454,585	+0.220%
2025-08-06	44.8600	45.4000	44.5200	45.0600	+0.828%	7,263,768	+1.287%
2025-08-05	45.0800	45.4000	44.5700	44.6900	-1.063%	5,787,881	+2.126%
2025-08-04	44.7400	45.3552	44.6000	45.1700	+1.119%	7,356,409	+1.041%
2025-08-01	45.5100	45.5100	44.1350	44.6700	-0.601%	9,211,367	+2.171%
2025-07-31	43.9500	44.9700	43.8950	44.9400	+1.536%	11,537,136	+1.558%
2025-07-30	44.3500	44.6650	44.1050	44.2600	-0.090%	6,648,275	+3.118%
2025-07-29	43.5800	44.3250	43.3300	44.3000	+2.050%	5,226,519	+3.025%
2025-07-28	43.9100	43.9300	43.2500	43.4100	-1.318%	5,928,712	+5.137%
2025-07-25	43.8500	44.0250	43.7100	43.9900	+0.583%	3,894,715	+3.751%
2025-07-24	43.4900	43.9700	43.3700	43.7350	+0.563%	4,661,625	+4.356%
2025-07-23	44.6400	44.6400	43.4500	43.4900	-2.160%	7,289,422	+4.944%
2025-07-22	43.9100	44.7400	43.8200	44.4500	+1.646%	4,628,798	+2.677%
2025-07-21	43.4000	43.9600	43.3400	43.7300	+0.760%	5,093,710	+4.368%
2025-07-18	43.0050	43.5500	42.8900	43.4000	+1.048%	5,669,784	+5.161%
2025-07-17	42.7000	43.2250	42.7000	42.9500	+0.233%	4,914,108	+6.263%
2025-07-16	42.9500	43.0400	42.4700	42.8500	-0.233%	4,581,976	+6.511%
2025-07-15	43.3500	43.3600	42.7450	42.9500	-1.105%	5,060,050	+6.263%
2025-07-14	43.4900	43.8000	43.0700	43.4300	-0.184%	4,363,137	+5.089%
2025-07-11	43.3400	43.7600	43.0900	43.5100	-0.275%	5,077,216	+4.895%
2025-07-10	43.0150	43.6790	42.8600	43.6300	+1.136%	4,370,150	+4.607%
2025-07-09	43.0000	43.2600	42.8200	43.1400	+0.326%	4,522,312	+5.795%
2025-07-08	42.8500	43.1400	42.4950	43.0000	-0.394%	6,406,840	+6.140%
2025-07-07	43.1750	43.2300	42.9200	43.1700	+0.093%	4,155,737	+5.722%
2025-07-03	42.9950	43.3300	42.8900	43.1300	+0.489%	3,601,894	+5.820%
2025-07-02	43.1500	43.3200	42.5400	42.9200	-1.129%	5,127,837	+6.337%
2025-07-01	43.9000	44.0500	43.2350	43.4100	-0.023%	7,123,475	+5.137%
2025-06-30	42.6900	43.4600	42.6650	43.4200	+1.189%	7,186,402	+5.113%
2025-06-27	42.6000	43.0900	42.3900	42.9100	+0.941%	7,322,644	+6.362%
2025-06-26	42.4100	42.7100	42.2300	42.5100	+0.520%	4,543,569	+7.363%
2025-06-25	42.9200	42.9400	42.2300	42.2900	-1.879%	4,607,421	+7.921%
2025-06-24	43.0500	43.3000	42.8600	43.1000	-0.231%	4,835,567	+5.893%
2025-06-23	42.9000	43.2900	42.7600	43.2000	+1.408%	5,131,452	+5.648%
2025-06-20	42.5200	42.8700	42.3301	42.6000	+0.543%	12,634,993	+7.136%
2025-06-18	42.5100	42.5500	42.1815	42.3700	-0.047%	4,343,242	+7.718%
2025-06-17	42.7500	42.7500	42.2600	42.3900	-0.679%	3,676,742	+7.667%
2025-06-16	43.2500	43.4900	42.4410	42.6800	-1.318%	4,796,162	+6.935%
2025-06-13	43.5700	43.6900	43.1350	43.2500	-0.894%	5,163,867	+5.526%
2025-06-12	43.0300	43.7400	43.0000	43.6400	+1.772%	7,719,846	+4.583%
2025-06-11	42.7700	43.0400	42.5600	42.8800	-0.093%	6,526,354	+6.437%
2025-06-10	42.2800	42.9200	42.1450	42.9200	+1.706%	6,366,118	+6.337%
2025-06-09	42.4000	42.6800	42.1100	42.2000	-0.985%	8,034,397	+8.152%
2025-06-06	42.9500	43.0300	42.3600	42.6200	-0.560%	7,264,655	+7.086%
2025-06-05	42.7500	43.0850	42.4900	42.8600	+0.257%	5,805,177	+6.486%
2025-06-04	43.4600	43.5200	42.7300	42.7500	-1.634%	5,537,479	+6.760%
2025-06-03	43.7900	43.8900	42.9000	43.4600	-0.754%	7,448,071	+5.016%
2025-06-02	43.5800	43.8100	43.2700	43.7900	-0.068%	4,312,983	+4.225%
2025-05-30	43.8100	43.9800	43.4800	43.8200	+0.275%	20,942,227	+4.153%
2025-05-29	43.1200	43.8300	43.0100	43.7000	+0.970%	5,312,396	+4.439%
2025-05-28	43.7300	43.8400	43.0900	43.2800	-1.435%	4,359,167	+5.453%
2025-05-27	43.8300	44.1500	43.5250	43.9100	+0.550%	8,395,537	+3.940%
2025-05-23	43.9000	43.9000	42.9900	43.6700	+0.576%	9,679,465	+4.511%
2025-05-22	44.1400	44.1700	43.1700	43.4200	-1.742%	6,790,458	+5.113%
2025-05-21	44.1400	44.4700	44.0100	44.1900	-0.158%	6,893,480	+3.281%
2025-05-20	44.3100	44.6200	44.2250	44.2600	-0.293%	6,025,603	+3.118%
2025-05-19	43.8700	44.4300	43.6600	44.3900	+0.680%	6,429,481	+2.816%
2025-05-16	43.1000	44.1200	43.0200	44.0900	+1.520%	7,844,097	+3.516%
2025-05-15	42.6300	43.5400	42.5034	43.4300	+2.793%	8,463,815	+5.089%
2025-05-14	42.6700	42.7199	41.7050	42.2500	-1.676%	12,273,006	+8.024%
2025-05-13	43.5900	43.7700	42.8950	42.9700	-1.468%	9,604,451	+6.214%
2025-05-12	44.3100	44.5000	43.3400	43.6100	-3.539%	9,911,028	+4.655%
2025-05-09	45.1500	45.3250	44.8000	45.2100	+0.244%	4,695,341	+0.951%
2025-05-08	46.1100	46.3200	45.0300	45.1000	-2.676%	6,328,901	+1.197%
2025-05-07	46.3350	46.7350	46.1600	46.3400	+0.108%	6,131,359	-1.511%
2025-05-06	45.9900	46.6100	45.8700	46.2900	+0.630%	6,446,667	-1.404%
2025-05-05	46.4000	46.4800	45.5595	46.0000	-1.033%	3,902,897	-0.783%
2025-05-02	46.9100	46.9500	46.0800	46.4800	-0.258%	5,880,746	-1.807%
2025-05-01	46.6300	47.1300	46.4900	46.6000	-0.640%	5,583,156	-2.060%
2025-04-30	47.0500	47.2500	46.1100	46.9000	+0.107%	7,678,895	-2.687%
2025-04-29	46.4600	46.9150	46.2400	46.8500	+0.796%	4,245,143	-2.583%
2025-04-28	46.3800	46.6350	45.8300	46.4800	+0.563%	7,142,524	-1.807%
2025-04-25	46.3300	46.3950	45.9000	46.2200	-0.237%	6,271,451	-1.255%
2025-04-24	46.6400	46.7350	46.2400	46.3300	-1.004%	6,241,652	-1.489%
2025-04-23	46.9400	47.2400	46.2400	46.8000	-1.203%	8,389,675	-2.479%
2025-04-22	46.7500	47.5250	46.5850	47.3700	+2.466%	7,382,051	-3.652%
2025-04-21	47.4800	47.4800	45.7100	46.2300	-2.179%	6,867,977	-1.276%
2025-04-17	46.8800	47.9250	46.7200	47.2600	+1.613%	7,496,332	-3.428%
2025-04-16	46.8900	47.4900	46.3300	46.5100	-0.492%	8,354,160	-1.871%
2025-04-15	46.5300	47.0900	46.4300	46.7400	-0.256%	7,445,059	-2.353%
2025-04-14	45.8300	46.9950	45.6950	46.8600	+1.870%	8,091,540	-2.603%
2025-04-11	45.2100	46.1900	44.6900	46.0000	+1.950%	9,451,356	-0.783%
2025-04-10	44.3300	45.6000	44.2300	45.1200	+1.851%	13,452,250	+1.152%
2025-04-09	44.0500	45.1800	42.8500	44.3000	-0.427%	20,037,580	+3.025%
2025-04-08	44.5150	45.4050	44.0200	44.4900	-0.448%	22,009,996	+2.585%
2025-04-07	44.9900	45.4600	43.9500	44.6900	-1.455%	17,543,597	+2.126%
2025-04-04	48.0600	48.1100	45.0900	45.3500	-3.981%	13,937,169	+0.639%
2025-04-03	46.8400	47.5950	46.5500	47.2300	+2.741%	12,659,332	-3.367%
2025-04-02	45.8400	46.4650	45.8400	45.9700	+0.109%	6,833,275	-0.718%
2025-04-01	45.7600	46.2800	45.6200	45.9200	-0.347%	10,432,000	-0.610%
2025-03-31	45.3250	46.2200	45.3250	46.0800	+3.064%	14,993,375	-0.955%
2025-03-28	44.5200	44.9650	44.2800	44.7100	+1.040%	8,286,416	+2.080%
2025-03-27	43.9300	44.6500	43.9050	44.2500	+0.522%	7,009,472	+3.141%
2025-03-26	42.8600	44.2400	42.7800	44.0200	+2.947%	8,251,848	+3.680%
2025-03-25	43.4100	43.4700	42.6100	42.7600	-1.882%	6,225,234	+6.735%
2025-03-24	43.9800	44.3850	43.5500	43.5800	-0.502%	5,849,785	+4.727%
2025-03-21	44.5400	44.7700	43.5700	43.8000	-1.772%	14,138,185	+4.201%
2025-03-20	44.4150	44.7000	44.2200	44.5900	+0.338%	5,976,983	+2.355%
2025-03-19	44.4200	44.5200	44.0700	44.4400	+0.045%	5,243,421	+2.700%
2025-03-18	44.4000	44.4600	43.8000	44.4200	+0.068%	5,114,502	+2.747%
2025-03-17	44.2000	44.6550	43.9850	44.3900	+0.453%	6,464,756	+2.816%
2025-03-14	43.4550	44.2400	43.1600	44.1900	+1.656%	7,275,248	+3.281%
2025-03-13	42.8400	43.5100	42.7456	43.4700	+2.018%	5,659,359	+4.992%
2025-03-12	42.9500	43.1550	42.5500	42.6100	-1.820%	7,784,645	+7.111%
2025-03-11	43.8200	43.9800	43.2550	43.4000	-0.823%	6,525,533	+5.161%
2025-03-10	43.3100	44.3000	43.2500	43.7600	+1.508%	8,683,643	+4.296%
2025-03-07	42.7600	43.4050	42.7000	43.1100	+0.536%	6,464,262	+5.869%
2025-03-06	43.3700	43.3800	42.6200	42.8800	-1.107%	6,131,034	+6.437%
2025-03-05	43.4100	43.8200	43.2200	43.3600	-0.733%	5,603,526	+5.258%
2025-03-04	44.8500	45.1950	43.6350	43.6800	-1.953%	9,599,182	+4.487%
2025-03-03	44.0500	44.6200	44.0000	44.5500	+0.792%	7,197,343	+2.447%
2025-02-28	44.2300	44.4600	43.7200	44.2000	+0.936%	11,161,792	+3.258%
2025-02-27	43.8900	44.3200	43.6500	43.7900	-0.613%	6,234,954	+4.225%
2025-02-26	43.9650	44.2550	43.6440	44.0600	+0.045%	11,091,046	+3.586%
2025-02-25	43.5600	44.2400	43.3600	44.0400	+1.592%	7,571,632	+3.633%
2025-02-24	43.3100	44.0100	43.0830	43.3500	-0.092%	7,070,202	+5.283%
2025-02-21	43.1950	43.6900	43.0600	43.3900	+0.510%	13,116,266	+5.186%
2025-02-20	42.4900	43.2250	42.4600	43.1700	+1.219%	6,890,389	+5.722%
2025-02-19	42.6400	42.7800	42.2050	42.6500	-0.117%	7,437,305	+7.011%
2025-02-18	42.8700	42.8700	42.3800	42.7000	-0.350%	7,944,881	+6.885%
2025-02-14	42.9500	43.1500	42.7350	42.8500	-0.279%	8,420,946	+6.511%
2025-02-13	42.8700	43.4500	42.5400	42.9700	+0.187%	7,317,756	+6.214%
2025-02-12	40.8750	43.0900	40.8100	42.8900	+1.251%	10,126,137	+6.412%
2025-02-11	41.6500	42.4550	41.4700	42.3600	+1.340%	8,888,410	+7.743%
2025-02-10	41.4400	41.8800	41.1300	41.8000	+1.186%	6,455,059	+9.187%
2025-02-07	41.0200	41.4700	40.9800	41.3100	+0.462%	5,618,501	+10.482%
2025-02-06	41.1700	41.2400	40.7500	41.1200	+0.195%	5,631,779	+10.992%
2025-02-05	40.6700	41.2550	40.6500	41.0400	+1.233%	5,477,937	+11.209%
2025-02-04	40.3000	40.6800	39.8500	40.5400	-0.074%	5,175,763	+12.580%
2025-02-03	39.8600	40.7550	39.6700	40.5700	+1.425%	7,313,968	+12.497%
2025-01-31	40.0000	40.2300	39.8900	40.0000	-0.050%	7,079,802	+14.100%
2025-01-30	39.9000	40.2500	39.8250	40.0200	+1.137%	5,673,714	+14.043%
2025-01-29	39.7800	40.1500	39.4650	39.5700	-0.603%	5,576,078	+15.340%
2025-01-28	40.7700	40.7700	39.7100	39.8100	-2.187%	9,333,858	+14.645%
2025-01-27	39.8000	40.8550	39.6500	40.7000	+3.352%	11,682,956	+12.138%
2025-01-24	39.2000	39.4900	38.8500	39.3800	+0.357%	4,416,863	+15.896%
2025-01-23	39.3900	39.5690	39.0600	39.2400	+0.051%	5,059,377	+16.310%
2025-01-22	40.2200	40.3500	39.1600	39.2200	-3.017%	7,407,180	+16.369%
2025-01-21	39.9500	40.6650	39.8200	40.4400	+2.588%	5,481,718	+12.859%
2025-01-17	39.6050	39.6600	39.1850	39.4200	+0.203%	5,229,548	+15.779%
2025-01-16	37.9600	39.3700	37.9000	39.3400	+3.472%	5,204,357	+16.014%
2025-01-15	38.3000	38.5800	37.8950	38.0200	+0.264%	5,485,879	+20.042%
2025-01-14	37.6300	38.0750	37.3200	37.9200	+0.958%	4,365,468	+20.359%
2025-01-13	37.5600	37.7350	37.1250	37.5600	+0.697%	5,250,059	+21.512%
2025-01-10	38.0500	38.4800	37.2900	37.3000	-2.330%	7,474,897	+22.359%
2025-01-08	37.4800	38.2300	37.2000	38.1900	+1.759%	5,490,475	+19.508%
2025-01-07	37.9100	38.4000	37.4400	37.5300	-0.714%	4,906,093	+21.609%
2025-01-06	37.7600	38.0850	37.5200	37.8000	-0.657%	6,055,381	+20.741%
2025-01-03	37.9600	38.2000	37.6300	38.0500	+1.036%	4,059,533	+19.947%
2025-01-02	37.9100	38.1260	37.5100	37.6600	+0.053%	4,494,430	+21.190%
2024-12-31	37.7300	37.7900	37.3900	37.6400	+0.027%	5,255,056	+21.254%
2024-12-30	37.4500	37.7150	37.0600	37.6300	+0.534%	4,030,442	+21.286%
2024-12-27	37.2100	37.6300	37.1200	37.4300	-0.053%	3,601,028	+21.934%
2024-12-26	37.3600	37.5350	37.2800	37.4500	-0.187%	3,488,488	+21.869%
2024-12-24	37.3300	37.5500	37.1900	37.5200	+0.509%	1,844,998	+21.642%
2024-12-23	36.9900	37.3850	36.8000	37.3300	+0.837%	5,956,056	+22.261%
2024-12-20	37.0900	37.2600	36.5500	37.0200	-0.457%	18,065,485	+23.285%
2024-12-19	36.6200	37.7300	36.4900	37.1900	+1.723%	14,380,434	+22.721%
2024-12-18	36.5000	36.7750	36.4100	36.5600	+0.110%	8,407,808	+24.836%
2024-12-17	36.0900	36.6300	35.9400	36.5200	+0.828%	6,894,413	+24.973%
2024-12-16	36.8900	36.9600	36.1950	36.2200	-1.763%	5,113,728	+26.008%
2024-12-13	36.6700	37.0500	36.5800	36.8700	+0.109%	6,880,810	+23.786%
2024-12-12	37.0000	37.1100	36.6700	36.8300	+0.190%	6,241,673	+23.921%
2024-12-11	37.3200	37.3900	36.5950	36.7600	-1.501%	5,903,109	+24.157%
2024-12-10	37.5300	37.5300	36.9100	37.3200	-0.321%	4,911,858	+22.294%
2024-12-09	37.7900	37.9700	37.4100	37.4400	-1.083%	5,774,953	+21.902%
2024-12-06	37.9000	38.0399	37.7250	37.8500	-0.342%	5,643,081	+20.581%
2024-12-05	37.9400	38.2400	37.8100	37.9800	+0.343%	4,564,031	+20.169%

document.getElementById("frcy9l").onerror = function(){this.style.display='none';}; .dark-mode .nHNHKX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nHNHKX{ color: #333333; background-color: white; border: 2px solid #333333; }EXCExelon Corporationstock NASDAQ

EXC
Exelon Corporation
stock NASDAQ