EXC - EXELON CORP
48.77
-0.480 -0.984%
Share volume: 15,811,187
Last Updated: 03-05-2026
Utilities/Electric And Other Services Combined:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$49.25
-0.48
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $48.93 | $48.93 | $49.08 | $49.08 | $48.04 | $48.04 | $48.77 | $48.77 | 15,811,187 | $15,811,187.00 |
| 03-04-2026 | $48.92 | $48.92 | $49.40 | $49.40 | $48.53 | $48.53 | $49.25 | $49.25 | 11,787,793 | $11,787,793.00 |
| 03-03-2026 | $49.17 | $49.17 | $49.34 | $49.34 | $47.74 | $47.74 | $48.96 | $48.96 | 10,190,652 | $10,190,652.00 |
| 03-02-2026 | $49.05 | $49.05 | $49.52 | $49.52 | $49.04 | $49.04 | $49.17 | $49.17 | 9,103,507 | $9,103,507.00 |
| 02-27-2026 | $48.99 | $48.57 | $49.88 | $49.45 | $48.83 | $48.41 | $49.47 | $49.05 | 15,389,712 | $15,389,712.00 |
| 02-26-2026 | $48.68 | $48.68 | $48.93 | $48.93 | $48.56 | $48.56 | $48.80 | $48.80 | 8,521,555 | $8,521,555.00 |
| 02-25-2026 | $48.49 | $48.49 | $48.83 | $48.83 | $47.94 | $47.94 | $48.70 | $48.70 | 6,851,157 | $6,851,157.00 |
| 02-24-2026 | $48.20 | $48.20 | $48.63 | $48.63 | $47.65 | $47.65 | $48.59 | $48.59 | 6,444,148 | $6,444,148.00 |
| 02-23-2026 | $47.95 | $47.95 | $48.54 | $48.54 | $47.70 | $47.70 | $48.20 | $48.20 | 7,504,809 | $7,504,809.00 |
| 02-20-2026 | $47.46 | $47.46 | $47.83 | $47.83 | $46.98 | $46.98 | $47.79 | $47.79 | 10,466,187 | $10,466,187.00 |