Exelon Corporation (EXC)

Compare

45.92

-0.16

(-0.35%)

At close: 4:00:02 PM EDT

45.88

-0.04

(-0.09%)

After hours: 4:08:44 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	45.76	46.28	45.62	45.92	45.92	7,761,747
Mar 31, 2025	45.33	46.22	45.33	46.08	46.08	14,993,400
Mar 28, 2025	44.52	44.97	44.28	44.71	44.71	8,286,400
Mar 27, 2025	43.93	44.65	43.91	44.25	44.25	7,009,400
Mar 26, 2025	42.86	44.24	42.78	44.02	44.02	8,549,500
Mar 25, 2025	43.41	43.47	42.61	42.76	42.76	6,354,100
Mar 24, 2025	43.98	44.39	43.55	43.58	43.58	6,491,400
Mar 21, 2025	44.54	44.77	43.57	43.80	43.80	15,732,200
Mar 20, 2025	44.42	44.70	44.22	44.59	44.59	6,306,800
Mar 19, 2025	44.42	44.52	44.07	44.44	44.44	6,408,700
Mar 18, 2025	44.40	44.46	43.80	44.42	44.42	5,343,200
Mar 17, 2025	44.20	44.66	43.99	44.39	44.39	8,074,400
Mar 14, 2025	43.46	44.24	43.16	44.19	44.19	8,133,600
Mar 13, 2025	42.84	43.51	42.75	43.47	43.47	5,983,600
Mar 12, 2025	42.95	43.16	42.55	42.61	42.61	9,286,700
Mar 11, 2025	43.82	43.98	43.26	43.40	43.40	6,799,900
Mar 10, 2025	43.31	44.30	43.25	43.76	43.76	8,806,200
Mar 7, 2025	42.76	43.41	42.70	43.11	43.11	6,670,200
Mar 6, 2025	43.37	43.38	42.62	42.88	42.88	6,291,500
Mar 5, 2025	43.41	43.82	43.22	43.36	43.36	6,838,800
Mar 4, 2025	44.85	45.20	43.64	43.68	43.68	9,783,900
Mar 3, 2025	44.05	44.62	44.00	44.55	44.55	7,793,100
Feb 28, 2025	44.23	44.46	43.72	44.20	44.20	12,319,500
Feb 27, 2025	43.89	44.32	43.65	43.79	43.79	6,560,700
Feb 26, 2025	43.97	44.26	43.64	44.06	44.06	11,508,600
Feb 25, 2025	43.56	44.24	43.36	44.04	44.04	8,813,500
Feb 24, 2025	0.40 Dividend
Feb 24, 2025	43.31	44.01	43.08	43.35	43.35	8,053,400
Feb 21, 2025	43.20	43.69	43.06	43.39	42.99	13,604,600
Feb 20, 2025	42.49	43.23	42.46	43.17	42.77	6,945,000
Feb 19, 2025	42.64	42.78	42.21	42.65	42.26	7,994,000
Feb 18, 2025	42.87	42.87	42.38	42.70	42.31	11,062,900
Feb 14, 2025	42.95	43.15	42.74	42.85	42.45	8,593,000
Feb 13, 2025	42.87	43.45	42.54	42.97	42.57	7,562,100
Feb 12, 2025	40.88	43.09	40.81	42.89	42.49	10,307,900
Feb 11, 2025	41.65	42.46	41.47	42.36	41.97	8,935,800
Feb 10, 2025	41.44	41.88	41.13	41.80	41.41	7,279,100
Feb 7, 2025	41.02	41.47	40.98	41.31	40.93	5,794,000
Feb 6, 2025	41.17	41.24	40.75	41.12	40.74	5,674,300
Feb 5, 2025	40.67	41.26	40.65	41.04	40.66	5,584,900
Feb 4, 2025	40.30	40.68	39.85	40.54	40.17	5,255,100
Feb 3, 2025	39.86	40.76	39.67	40.57	40.20	7,638,500
Jan 31, 2025	40.00	40.23	39.89	40.00	39.63	7,144,100
Jan 30, 2025	39.90	40.25	39.83	40.02	39.65	5,755,800
Jan 29, 2025	39.78	40.15	39.47	39.57	39.21	5,796,500
Jan 28, 2025	40.77	40.77	39.71	39.81	39.44	9,471,900
Jan 27, 2025	39.80	40.85	39.65	40.70	40.32	12,159,400
Jan 24, 2025	39.20	39.49	38.85	39.38	39.02	5,362,600
Jan 23, 2025	39.39	39.57	39.06	39.24	38.88	5,944,700
Jan 22, 2025	40.22	40.35	39.16	39.22	38.86	7,661,000
Jan 21, 2025	39.95	40.67	39.82	40.44	40.07	5,610,400
Jan 17, 2025	39.60	39.66	39.19	39.42	39.06	6,140,500
Jan 16, 2025	37.96	39.37	37.90	39.34	38.98	5,591,800
Jan 15, 2025	38.30	38.58	37.90	38.02	37.67	5,659,200
Jan 14, 2025	37.63	38.08	37.32	37.92	37.57	6,747,000
Jan 13, 2025	37.56	37.74	37.13	37.56	37.21	5,923,000
Jan 10, 2025	38.05	38.48	37.29	37.30	36.96	7,691,800
Jan 8, 2025	37.48	38.23	37.20	38.19	37.84	5,669,800
Jan 7, 2025	37.91	38.40	37.44	37.53	37.18	5,120,000
Jan 6, 2025	37.76	38.09	37.52	37.80	37.45	6,817,000
Jan 3, 2025	37.96	38.20	37.63	38.05	37.70	4,268,100
Jan 2, 2025	37.91	38.13	37.51	37.66	37.31	4,578,400
Dec 31, 2024	37.73	37.79	37.39	37.64	37.29	5,347,900
Dec 30, 2024	37.45	37.72	37.06	37.63	37.28	4,145,100
Dec 27, 2024	37.21	37.63	37.12	37.43	37.08	3,669,400
Dec 26, 2024	37.36	37.53	37.28	37.45	37.10	4,142,900
Dec 24, 2024	37.33	37.55	37.19	37.52	37.17	1,853,400
Dec 23, 2024	36.99	37.39	36.80	37.33	36.99	6,073,300
Dec 20, 2024	37.09	37.26	36.55	37.02	36.68	20,813,900
Dec 19, 2024	36.62	37.73	36.49	37.19	36.85	14,685,700
Dec 18, 2024	36.50	36.78	36.41	36.56	36.22	9,095,400
Dec 17, 2024	36.09	36.63	35.94	36.52	36.18	7,372,900
Dec 16, 2024	36.89	36.96	36.20	36.22	35.89	5,540,700
Dec 13, 2024	36.67	37.05	36.58	36.87	36.53	7,873,200
Dec 12, 2024	37.00	37.11	36.67	36.83	36.49	7,086,600
Dec 11, 2024	37.32	37.39	36.60	36.76	36.42	6,684,900
Dec 10, 2024	37.53	37.53	36.91	37.32	36.98	5,332,600
Dec 9, 2024	37.79	37.97	37.41	37.44	37.09	6,064,800
Dec 6, 2024	37.90	38.04	37.73	37.85	37.50	6,946,400
Dec 5, 2024	37.94	38.24	37.81	37.98	37.63	4,712,300
Dec 4, 2024	38.07	38.20	37.53	37.85	37.50	4,176,500
Dec 3, 2024	38.39	38.73	38.12	38.14	37.79	6,606,100
Dec 2, 2024	39.48	39.54	38.29	38.37	38.02	5,682,500
Nov 29, 2024	39.50	39.69	39.34	39.56	39.20	2,407,400
Nov 27, 2024	39.41	39.89	39.37	39.51	39.15	4,227,000
Nov 26, 2024	39.18	39.58	39.16	39.49	39.13	5,591,700
Nov 25, 2024	38.95	39.27	38.69	39.13	38.77	7,013,400
Nov 22, 2024	39.36	39.56	38.68	38.71	38.35	4,039,000
Nov 21, 2024	38.72	39.36	38.50	39.31	38.95	7,606,200
Nov 20, 2024	39.20	39.24	38.26	38.73	38.37	5,551,000
Nov 19, 2024	39.07	39.22	38.71	39.10	38.74	6,070,100
Nov 18, 2024	39.05	39.39	38.74	39.23	38.87	7,261,100
Nov 15, 2024	38.11	39.19	38.11	39.11	38.75	9,038,600
Nov 14, 2024	38.23	38.39	38.08	38.12	37.77	4,663,200
Nov 13, 2024	38.24	38.40	37.81	38.14	37.79	6,174,700
Nov 12, 2024	38.27	38.54	38.05	38.16	37.81	3,814,700
Nov 11, 2024	38.09	38.51	38.01	38.40	38.05	6,534,100
Nov 8, 2024	0.38 Dividend
Nov 8, 2024	37.92	38.32	37.83	38.11	37.76	4,985,400
Nov 7, 2024	38.33	38.49	38.02	38.09	37.36	5,879,300
Nov 6, 2024	38.25	38.60	37.85	38.32	37.59	11,397,800
Nov 5, 2024	37.97	38.49	37.76	38.47	37.74	4,591,500
Nov 4, 2024	38.07	38.40	37.76	37.97	37.24	7,614,600
Nov 1, 2024	39.24	39.59	38.11	38.15	37.42	7,671,500
Oct 31, 2024	39.67	39.83	39.27	39.30	38.55	9,240,500
Oct 30, 2024	39.53	40.06	39.21	39.70	38.94	9,458,400
Oct 29, 2024	39.89	40.00	39.45	39.55	38.79	7,521,100
Oct 28, 2024	40.17	40.51	40.17	40.23	39.46	4,288,800
Oct 25, 2024	40.97	41.01	39.98	40.07	39.30	5,418,500
Oct 24, 2024	40.80	41.00	40.53	40.71	39.93	5,217,900
Oct 23, 2024	40.39	40.78	40.39	40.74	39.96	6,339,800
Oct 22, 2024	40.38	40.65	40.27	40.53	39.76	5,737,700
Oct 21, 2024	40.90	41.02	40.49	40.50	39.73	4,938,700
Oct 18, 2024	40.74	41.14	40.45	40.95	40.17	6,103,500
Oct 17, 2024	41.03	41.19	40.67	40.77	39.99	6,409,600
Oct 16, 2024	40.61	41.02	40.51	40.97	40.19	7,927,700
Oct 15, 2024	40.17	40.81	40.08	40.56	39.79	6,077,300
Oct 14, 2024	39.74	40.10	39.71	39.93	39.17	5,496,800
Oct 11, 2024	39.24	39.93	39.24	39.74	38.98	5,000,200
Oct 10, 2024	39.61	39.87	39.24	39.27	38.52	4,011,700
Oct 9, 2024	39.50	39.78	39.36	39.60	38.84	3,616,300
Oct 8, 2024	39.68	39.99	39.53	39.61	38.85	4,679,300
Oct 7, 2024	39.99	40.00	39.50	39.54	38.78	4,301,500
Oct 4, 2024	40.40	40.59	40.06	40.21	39.44	7,512,300
Oct 3, 2024	41.00	41.03	40.62	40.78	40.00	4,137,800
Oct 2, 2024	40.59	41.12	40.58	40.95	40.17	4,703,000
Oct 1, 2024	40.55	41.05	40.44	40.77	39.99	7,394,600
Sep 30, 2024	40.38	40.68	40.08	40.55	39.78	8,333,400
Sep 27, 2024	40.14	40.56	40.06	40.38	39.61	5,899,100
Sep 26, 2024	39.82	40.29	39.81	39.93	39.17	3,108,100
Sep 25, 2024	40.22	40.23	39.62	39.99	39.23	6,309,400
Sep 24, 2024	40.25	40.49	39.75	39.99	39.23	9,059,200
Sep 23, 2024	40.45	40.45	40.08	40.40	39.63	5,674,200
Sep 20, 2024	39.65	40.76	39.52	40.27	39.50	18,779,400
Sep 19, 2024	39.34	39.45	38.88	39.29	38.54	6,675,400
Sep 18, 2024	40.18	40.23	39.29	39.50	38.75	6,921,700
Sep 17, 2024	40.36	40.52	40.11	40.20	39.43	6,829,500
Sep 16, 2024	40.41	40.63	40.20	40.43	39.66	7,764,100
Sep 13, 2024	39.93	40.27	39.69	40.23	39.46	6,605,700
Sep 12, 2024	39.39	39.93	39.12	39.86	39.10	19,881,400
Sep 11, 2024	38.89	39.38	38.63	39.30	38.55	11,191,000
Sep 10, 2024	38.85	39.21	38.72	39.05	38.30	7,849,100
Sep 9, 2024	38.38	38.87	38.20	38.73	37.99	6,209,500
Sep 6, 2024	38.45	38.66	38.17	38.20	37.47	4,624,700
Sep 5, 2024	39.11	39.25	38.28	38.42	37.69	7,460,600
Sep 4, 2024	38.67	39.26	38.65	38.89	38.15	6,121,000
Sep 3, 2024	38.12	38.69	38.00	38.49	37.75	7,145,000
Aug 30, 2024	37.99	38.20	37.82	38.09	37.36	6,379,500
Aug 29, 2024	38.00	38.05	37.54	38.03	37.30	3,705,600
Aug 28, 2024	37.71	38.28	37.64	37.89	37.17	5,015,200
Aug 27, 2024	38.00	38.06	37.63	37.68	36.96	4,543,400
Aug 26, 2024	37.97	38.18	37.90	37.97	37.24	2,891,400
Aug 23, 2024	38.00	38.09	37.70	37.79	37.07	3,723,700
Aug 22, 2024	37.75	37.96	37.69	37.88	37.16	5,728,000
Aug 21, 2024	37.59	38.17	37.57	37.87	37.15	5,166,300
Aug 20, 2024	37.65	37.78	37.40	37.54	36.82	3,612,300
Aug 19, 2024	37.69	37.72	37.49	37.61	36.89	3,423,300
Aug 16, 2024	37.53	37.74	37.20	37.61	36.89	5,962,300
Aug 15, 2024	36.87	37.53	36.80	37.50	36.78	10,776,900
Aug 14, 2024	37.01	37.42	36.83	37.03	36.32	5,450,200
Aug 13, 2024	37.05	37.17	36.78	37.13	36.42	6,332,300
Aug 12, 2024	0.38 Dividend
Aug 12, 2024	37.02	37.12	36.77	36.90	36.20	6,707,800
Aug 9, 2024	37.66	37.66	36.97	37.48	36.39	6,680,100
Aug 8, 2024	37.59	38.01	37.44	37.54	36.45	7,354,000
Aug 7, 2024	37.56	38.33	37.48	37.84	36.74	6,224,700
Aug 6, 2024	37.60	37.99	37.48	37.59	36.50	6,324,900
Aug 5, 2024	39.78	39.88	37.44	37.52	36.43	6,955,600
Aug 2, 2024	38.72	39.02	38.02	38.77	37.64	9,077,700
Aug 1, 2024	36.96	38.34	36.96	38.26	37.15	7,254,700
Jul 31, 2024	37.39	37.53	36.91	37.20	36.12	6,849,800
Jul 30, 2024	36.84	37.33	36.72	37.22	36.14	7,458,300
Jul 29, 2024	36.75	37.05	36.65	36.89	35.82	4,989,200
Jul 26, 2024	36.61	36.88	36.53	36.75	35.68	4,552,500
Jul 25, 2024	36.75	37.28	36.37	36.48	35.42	7,116,900
Jul 24, 2024	36.17	36.53	36.00	36.47	35.41	5,649,800
Jul 23, 2024	36.16	36.23	35.84	35.87	34.83	3,172,700
Jul 22, 2024	36.26	36.29	36.04	36.25	35.20	4,941,200
Jul 19, 2024	36.26	36.26	35.92	36.13	35.08	4,532,700
Jul 18, 2024	36.31	36.92	36.20	36.24	35.19	5,929,400
Jul 17, 2024	35.79	36.60	35.65	36.43	35.37	7,026,400
Jul 16, 2024	35.57	35.72	35.34	35.52	34.49	6,030,100
Jul 15, 2024	34.95	35.42	34.82	35.35	34.32	8,756,800
Jul 12, 2024	35.49	35.66	35.21	35.24	34.22	8,292,800
Jul 11, 2024	34.86	35.51	34.73	35.32	34.29	6,385,300
Jul 10, 2024	34.55	34.81	34.34	34.69	33.68	4,998,800
Jul 9, 2024	34.09	34.64	34.09	34.43	33.43	7,413,400
Jul 8, 2024	34.34	34.34	34.01	34.24	33.25	5,002,600
Jul 5, 2024	34.66	34.74	34.24	34.31	33.31	5,644,900
Jul 3, 2024	34.46	34.87	34.46	34.73	33.72	2,614,700
Jul 2, 2024	34.73	34.77	34.38	34.53	33.53	4,633,400
Jul 1, 2024	34.76	34.86	34.26	34.55	33.55	6,675,800
Jun 28, 2024	34.67	34.84	34.46	34.61	33.60	23,274,000
Jun 27, 2024	34.77	35.00	34.52	34.70	33.69	5,575,300
Jun 26, 2024	34.77	34.83	34.49	34.80	33.79	7,809,100
Jun 25, 2024	35.26	35.36	34.77	34.82	33.81	9,609,400
Jun 24, 2024	34.67	35.43	34.67	35.33	34.30	9,125,800
Jun 21, 2024	35.05	35.30	34.64	34.78	33.77	19,441,800
Jun 20, 2024	34.84	35.22	34.82	34.94	33.93	13,699,000
Jun 18, 2024	35.13	35.36	34.80	34.89	33.88	9,493,200
Jun 17, 2024	35.32	35.66	35.10	35.17	34.15	10,260,800
Jun 14, 2024	35.30	35.55	35.07	35.54	34.51	8,863,500
Jun 13, 2024	34.74	35.54	34.62	35.41	34.38	11,503,200
Jun 12, 2024	36.39	36.48	34.73	34.75	33.74	11,084,600
Jun 11, 2024	35.83	36.45	35.72	36.21	35.16	9,487,300
Jun 10, 2024	36.27	36.54	36.02	36.21	35.16	7,102,700
Jun 7, 2024	36.15	36.51	36.14	36.17	35.12	3,199,500
Jun 6, 2024	36.66	37.16	36.36	36.52	35.46	4,758,100
Jun 5, 2024	37.22	37.26	36.68	36.79	35.72	4,781,900
Jun 4, 2024	37.00	37.53	36.90	37.36	36.27	4,529,500
Jun 3, 2024	37.55	37.58	37.10	37.20	36.12	3,995,600
May 31, 2024	36.85	37.60	36.77	37.55	36.46	12,030,100
May 30, 2024	36.30	36.78	36.20	36.73	35.66	5,189,100
May 29, 2024	36.43	36.62	36.13	36.18	35.13	5,635,700
May 28, 2024	36.68	37.17	36.61	36.78	35.71	5,891,500
May 24, 2024	37.00	37.11	36.65	36.69	35.62	4,186,700
May 23, 2024	37.74	37.80	36.99	37.03	35.95	4,691,100
May 22, 2024	38.41	38.57	37.83	37.90	36.80	7,480,200
May 21, 2024	38.42	38.76	38.27	38.52	37.40	7,711,100
May 20, 2024	38.69	38.69	38.35	38.46	37.34	4,560,500
May 17, 2024	38.59	38.73	38.32	38.58	37.46	6,088,700
May 16, 2024	38.73	38.97	38.47	38.62	37.50	5,369,900
May 15, 2024	38.69	38.99	38.56	38.73	37.60	5,570,800
May 14, 2024	38.40	38.51	38.13	38.40	37.28	10,192,100
May 13, 2024	37.88	38.29	37.82	38.13	37.02	8,883,400
May 10, 2024	0.38 Dividend
May 10, 2024	37.95	38.09	37.54	37.67	36.58	8,898,300
May 9, 2024	37.80	38.35	37.72	38.33	36.85	5,308,600
May 8, 2024	37.84	38.01	37.57	37.82	36.36	7,411,600
May 7, 2024	37.68	37.93	37.29	37.91	36.44	9,499,800
May 6, 2024	37.47	37.60	37.08	37.55	36.10	5,850,300
May 3, 2024	38.09	38.15	36.96	37.41	35.96	6,774,400
May 2, 2024	38.45	38.45	37.33	37.89	36.42	5,575,100
May 1, 2024	37.29	38.20	37.26	37.84	36.38	7,489,100
Apr 30, 2024	37.46	37.80	37.03	37.58	36.13	6,200,200
Apr 29, 2024	37.56	37.75	37.43	37.72	36.26	3,301,800
Apr 26, 2024	37.42	37.60	37.26	37.32	35.88	5,439,500
Apr 25, 2024	37.97	38.04	37.21	37.66	36.20	3,958,500
Apr 24, 2024	36.85	37.90	36.80	37.77	36.31	5,061,400
Apr 23, 2024	37.44	37.95	37.32	37.56	36.11	5,700,300
Apr 22, 2024	37.61	37.95	37.22	37.67	36.21	5,174,400
Apr 19, 2024	36.77	37.65	36.50	37.55	36.10	6,125,000
Apr 18, 2024	36.62	36.74	36.28	36.68	35.26	4,395,500
Apr 17, 2024	35.90	36.52	35.90	36.42	35.01	4,716,900
Apr 16, 2024	36.30	36.35	35.75	35.75	34.37	5,114,400
Apr 15, 2024	36.78	36.83	36.07	36.27	34.87	3,752,500
Apr 12, 2024	36.80	36.96	36.19	36.48	35.07	4,985,000
Apr 11, 2024	37.11	37.29	36.58	36.80	35.38	4,696,900
Apr 10, 2024	37.21	37.21	36.63	36.91	35.48	5,370,200
Apr 9, 2024	37.90	37.99	37.70	37.87	36.41	3,782,700
Apr 8, 2024	37.35	37.81	37.24	37.78	36.32	5,059,100
Apr 5, 2024	36.98	37.45	36.51	37.34	35.90	3,957,500
Apr 4, 2024	37.56	37.65	36.95	37.22	35.78	4,348,600
Apr 3, 2024	37.62	37.69	37.20	37.21	35.77	4,792,200
Apr 2, 2024	37.07	37.68	37.05	37.58	36.13	7,306,800

AEP American Electric Power Company, Inc.

108.37

-0.82%

FE FirstEnergy Corp.

40.40

-0.05%

D Dominion Energy, Inc.

56.26

+0.34%

SO The Southern Company

91.82

-0.14%

ED Consolidated Edison, Inc.

110.03

-0.51%

DUK Duke Energy Corporation

121.08

-0.73%

ETR Entergy Corporation

85.65

+0.18%

PPL PPL Corporation

36.05

-0.17%

CMS CMS Energy Corporation

75.15

+0.05%

XEL Xcel Energy Inc.

70.72

-0.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Exelon Corporation (EXC)

Related Tickers