NASDAQ : EXC
Exelon Corporation — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 45.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 47.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Exelon Corporation (EXC) closed at 46.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.09 | 46.38 | 45.61 | 46.53 | 4,125,038 | +0.80% |
| 2026-10-30 | 46.57 | 47.09 | 45.905 | 46.16 | 18,690,050 | +0.54% |
| 2026-10-29 | 45.38 | 46.03 | 45.2 | 45.91 | 10,452,745 | +2.55% |
| 2026-10-28 | 44.7 | 44.955 | 44.42 | 44.77 | 12,148,489 | +0.16% |
| 2026-10-27 | 44.53 | 44.72 | 44.14 | 44.7 | 6,566,700 | +0.36% |
| 2026-10-26 | 44.3 | 44.77 | 44.285 | 44.54 | 5,599,581 | +0.25% |
| 2026-10-23 | 44.72 | 44.88 | 44.195 | 44.43 | 5,754,198 | -0.94% |
| 2026-10-22 | 43.14 | 44.88 | 43.115 | 44.85 | 8,875,013 | +4.18% |
| 2026-10-21 | 43.12 | 43.23 | 42.965 | 43.05 | 5,376,627 | +0.05% |
| 2026-10-20 | 42.71 | 43.201 | 42.58 | 43.03 | 4,537,985 | +1.46% |
| 2026-10-19 | 43.29 | 43.35 | 42.275 | 42.41 | 5,987,339 | -2.51% |
| 2026-10-16 | 42.665 | 43.58 | 42.565 | 43.5 | 6,759,438 | +2.40% |
| 2026-10-15 | 43.265 | 43.418 | 42.4 | 42.48 | 7,429,884 | -0.28% |
| 2026-10-14 | 42.46 | 42.66 | 41.97 | 42.6 | 7,095,989 | +0.61% |
| 2026-10-13 | 42.595 | 42.71 | 41.645 | 42.34 | 5,643,182 | +0.52% |
| 2026-10-12 | 41.82 | 42.15 | 41.54 | 42.12 | 4,290,431 | +0.86% |
| 2026-10-09 | 41.64 | 41.865 | 41.5 | 41.76 | 4,358,287 | +0.07% |
| 2026-10-08 | 41.46 | 41.765 | 41.1 | 41.73 | 7,570,413 | +0.58% |
| 2026-10-07 | 41.65 | 41.8 | 41.435 | 41.49 | 7,092,995 | -0.46% |
| 2026-10-06 | 41 | 41.7 | 40.92 | 41.68 | 6,377,626 | +2.11% |
| 2026-10-05 | 40.6 | 41.05 | 40.235 | 40.82 | 9,027,407 | +0.22% |
| 2026-10-02 | 40.62 | 41.21 | 40.6 | 40.73 | 9,789,520 | +0.64% |
| 2026-10-01 | 40.215 | 40.585 | 39.81 | 40.47 | 12,584,505 | +0.17% |
| 2026-09-30 | 40.87 | 40.94 | 40.38 | 40.4 | 18,281,592 | -0.62% |
| 2026-09-29 | 40.115 | 40.74 | 40.01 | 40.65 | 14,505,988 | +0.82% |
| 2026-09-28 | 40.34 | 40.43 | 39.99 | 40.32 | 7,470,551 | -0.05% |
| 2026-09-25 | 40.13 | 40.375 | 39.73 | 40.34 | 6,910,496 | +0.35% |
| 2026-09-24 | 40.72 | 40.92 | 40.155 | 40.2 | 8,098,100 | -1.20% |
| 2026-09-23 | 41.57 | 41.62 | 40.615 | 40.69 | 7,039,362 | -2.66% |
| 2026-09-22 | 41.88 | 42.08 | 41.72 | 41.8 | 4,545,483 | -0.43% |
| 2026-09-21 | 41.91 | 42.225 | 41.84 | 41.98 | 6,379,328 | -0.21% |
| 2026-09-18 | 42.515 | 42.54 | 42.01 | 42.07 | 11,201,514 | -1.34% |
| 2026-09-17 | 42.57 | 42.72 | 42.235 | 42.64 | 5,585,148 | +0.47% |
| 2026-09-16 | 42.285 | 42.75 | 42.28 | 42.44 | 5,348,003 | +0.58% |
| 2026-09-15 | 42.87 | 42.95 | 42.135 | 42.195 | 5,493,277 | -1.23% |
| 2026-09-14 | 43.35 | 43.55 | 42.6 | 42.72 | 5,434,491 | -1.02% |
| 2026-09-11 | 43.76 | 43.835 | 43.04 | 43.16 | 4,644,230 | -0.53% |
| 2026-09-10 | 43.73 | 43.975 | 43.32 | 43.39 | 12,461,739 | -0.71% |
| 2026-09-09 | 43.91 | 44.07 | 43.475 | 43.7 | 7,625,240 | -0.57% |
| 2026-09-08 | 43.5 | 44.33 | 43.5 | 43.95 | 9,174,215 | +0.71% |
| 2026-09-04 | 43.8 | 44.172 | 43.51 | 43.64 | 8,370,025 | -1.07% |
| 2026-09-03 | 44.06 | 44.585 | 44.06 | 44.53 | 11,710,713 | +1.27% |
| 2026-09-02 | 43.66 | 44.065 | 43.22 | 43.97 | 11,922,118 | +0.32% |
| 2026-09-01 | 43.83 | 44.23 | 43.555 | 43.83 | 7,324,248 | +0.25% |
| 2026-08-31 | 43.8 | 43.82 | 43.04 | 43.72 | 9,488,610 | -0.48% |
| 2026-08-28 | 44.25 | 44.43 | 43.675 | 43.93 | 5,471,802 | -0.07% |
| 2026-08-27 | 44.03 | 44.1 | 43.61 | 43.96 | 5,294,744 | -1.08% |
| 2026-08-26 | 44.125 | 44.51 | 44.01 | 44.44 | 6,181,421 | +0.29% |
| 2026-08-25 | 44.27 | 44.435 | 43.865 | 44.31 | 5,181,302 | -0.07% |
| 2026-08-24 | 43.98 | 44.415 | 43.795 | 44.34 | 4,871,836 | +1.28% |
| 2026-08-21 | 45.44 | 45.44 | 43.75 | 43.78 | 5,325,065 | -2.84% |
| 2026-08-20 | 45.16 | 45.72 | 45.005 | 45.06 | 4,863,435 | -0.53% |
| 2026-08-19 | 45.71 | 45.955 | 45.155 | 45.3 | 4,844,477 | -0.02% |
| 2026-08-18 | 46.245 | 46.43 | 45.29 | 45.31 | 7,126,896 | -0.57% |
| 2026-08-17 | 45.67 | 45.76 | 45.21 | 45.57 | 4,994,038 | -0.63% |
| 2026-08-14 | 45.48 | 45.99 | 45.48 | 45.86 | 3,934,900 | +0.57% |
| 2026-08-13 | 45.44 | 45.77 | 45.355 | 45.6 | 4,000,429 | +0.84% |
| 2026-08-12 | 44.925 | 45.24 | 44.785 | 45.22 | 4,379,152 | +0.78% |
| 2026-08-11 | 44.35 | 45.04 | 44.34 | 44.87 | 5,780,048 | +0.83% |
| 2026-08-10 | 45.32 | 45.41 | 44.45 | 44.5 | 6,814,004 | -2.43% |
| 2026-08-07 | 45.11 | 45.885 | 44.775 | 45.61 | 6,992,728 | +0.64% |
| 2026-08-06 | 46.11 | 46.27 | 44.925 | 45.32 | 6,588,920 | -0.96% |
| 2026-08-05 | 45.83 | 45.895 | 45.205 | 45.76 | 7,053,217 | -0.17% |
| 2026-08-04 | 45.56 | 46 | 44.885 | 45.84 | 10,292,877 | +0.46% |
| 2026-08-03 | 45.88 | 46.26 | 45.23 | 45.63 | 6,520,443 | -0.41% |
| 2026-07-31 | 45.515 | 46.15 | 45.41 | 45.82 | 10,047,854 | +0.53% |
| 2026-07-30 | 46.54 | 46.71 | 44.735 | 45.58 | 18,555,104 | -3.08% |
| 2026-07-29 | 47.525 | 47.64 | 46.6 | 47.03 | 8,615,704 | -0.59% |
| 2026-07-28 | 47.67 | 48.485 | 47.28 | 47.31 | 9,587,168 | +0.34% |
| 2026-07-27 | 47.28 | 47.92 | 47.045 | 47.15 | 6,567,939 | -0.80% |
| 2026-07-24 | 47.31 | 47.865 | 47.155 | 47.53 | 5,731,596 | +0.53% |
| 2026-07-23 | 46.43 | 47.42 | 46.41 | 47.28 | 8,026,897 | +1.24% |
| 2026-07-22 | 46.34 | 46.825 | 46.05 | 46.7 | 11,745,908 | +1.77% |
| 2026-07-21 | 45.75 | 46.03 | 45.51 | 45.89 | 13,239,915 | -0.15% |
| 2026-07-20 | 46.445 | 46.715 | 45.745 | 45.96 | 5,752,900 | -0.65% |
| 2026-07-17 | 47.56 | 47.73 | 46.165 | 46.26 | 6,194,412 | -1.13% |
| 2026-07-16 | 46.01 | 46.86 | 45.91 | 46.79 | 9,593,198 | +2.30% |
| 2026-07-15 | 46.66 | 46.96 | 45.65 | 45.74 | 8,751,192 | -2.51% |
| 2026-07-14 | 47.455 | 47.47 | 46.74 | 46.92 | 5,560,706 | -0.36% |
| 2026-07-13 | 46.96 | 47.41 | 46.86 | 47.09 | 6,721,662 | +0.62% |
| 2026-07-10 | 46.46 | 46.98 | 46.4 | 46.8 | 7,943,806 | +0.91% |
| 2026-07-09 | 47.05 | 47.43 | 46.15 | 46.38 | 13,193,464 | -1.90% |
| 2026-07-08 | 47.93 | 48.09 | 47.22 | 47.28 | 7,727,294 | -0.61% |
| 2026-07-07 | 47.76 | 48.54 | 47.5 | 47.57 | 10,153,047 | +1.11% |
| 2026-07-06 | 47.65 | 47.78 | 46.93 | 47.05 | 10,012,496 | -1.73% |
| 2026-07-02 | 46.55 | 47.95 | 46.465 | 47.88 | 12,710,110 | +3.50% |
| 2026-07-01 | 46.61 | 46.72 | 46.07 | 46.26 | 10,056,844 | -0.77% |
| 2026-06-30 | 47.055 | 47.1 | 46.5 | 46.62 | 9,591,402 | -1.12% |
| 2026-06-29 | 47.51 | 47.52 | 46.86 | 47.15 | 8,001,963 | -0.53% |
| 2026-06-26 | 47.24 | 47.45 | 47.04 | 47.4 | 15,024,671 | +1.39% |
| 2026-06-25 | 47.13 | 47.505 | 46.6 | 46.75 | 9,399,137 | -0.32% |
| 2026-06-24 | 46.88 | 47.155 | 46.3 | 46.9 | 9,497,540 | +0.60% |
| 2026-06-23 | 46.3 | 46.84 | 45.93 | 46.62 | 8,580,768 | +1.48% |
| 2026-06-22 | 45.99 | 46.435 | 45.68 | 45.94 | 10,142,731 | +0.28% |
| 2026-06-18 | 45.56 | 46.26 | 45.45 | 45.81 | 13,771,526 | +0.55% |
| 2026-06-17 | 46.29 | 46.56 | 45.195 | 45.56 | 9,068,246 | -2.21% |
| 2026-06-16 | 46.35 | 47.005 | 46.15 | 46.59 | 7,301,109 | +0.89% |
| 2026-06-15 | 46.1 | 46.575 | 45.425 | 46.18 | 6,809,592 | -0.06% |
| 2026-06-12 | 45.62 | 46.395 | 45.62 | 46.21 | 6,380,005 | +1.54% |
| 2026-06-11 | 45.69 | 46.07 | 45.46 | 45.51 | 7,428,054 | -0.22% |
| 2026-06-10 | 45.33 | 45.84 | 45.055 | 45.61 | 6,707,743 | +0.62% |
| 2026-06-09 | 44.93 | 45.665 | 44.6 | 45.33 | 8,412,460 | +1.18% |
| 2026-06-08 | 45.42 | 45.55 | 44.715 | 44.8 | 7,281,397 | -2.08% |
| 2026-06-05 | 44.9 | 46.03 | 44.76 | 45.75 | 8,491,421 | +2.51% |
| 2026-06-04 | 45.13 | 45.16 | 44.15 | 44.63 | 8,278,534 | -0.07% |
| 2026-06-03 | 45.035 | 46.13 | 44.95 | 45.08 | 11,614,375 | +0.18% |
| 2026-06-02 | 44.78 | 45.31 | 44.75 | 45 | 6,411,029 | +0.65% |
| 2026-06-01 | 45.31 | 45.44 | 44.595 | 44.71 | 8,100,823 | -2.04% |
| 2026-05-29 | 45.61 | 45.82 | 45.315 | 45.64 | 16,419,436 | +0.13% |
| 2026-05-28 | 46.19 | 46.7 | 45.54 | 45.58 | 8,027,025 | -1.32% |
| 2026-05-27 | 45.82 | 46.35 | 45.66 | 46.19 | 7,489,746 | +0.35% |
| 2026-05-26 | 46.21 | 46.51 | 45.92 | 46.03 | 9,208,701 | -0.43% |
| 2026-05-22 | 45.22 | 46.375 | 45.22 | 46.23 | 9,230,677 | +1.94% |
| 2026-05-21 | 44.87 | 45.42 | 44.7 | 45.35 | 7,847,190 | +1.07% |
| 2026-05-20 | 44.71 | 45.155 | 44.62 | 44.87 | 4,628,395 | +0.56% |
| 2026-05-19 | 43.94 | 44.69 | 43.79 | 44.62 | 6,265,780 | +1.48% |
| 2026-05-18 | 43.56 | 44.17 | 43.56 | 43.97 | 7,059,065 | +1.36% |
| 2026-05-15 | 44.4 | 44.46 | 43.265 | 43.38 | 9,505,027 | -2.30% |
| 2026-05-14 | 44.29 | 44.58 | 44.15 | 44.4 | 7,031,902 | +0.29% |
| 2026-05-13 | 44.5 | 44.61 | 43.91 | 44.27 | 9,424,616 | -1.58% |