EXC - EXELON CORP
49.01
-0.130 -0.265%
Share volume: 7,464,652
Last Updated: 03-10-2026
Utilities/Electric And Other Services Combined:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$49.14
-0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $48.90 | $48.90 | $49.24 | $49.24 | $48.52 | $48.52 | $49.01 | $49.01 | 7,464,652 | $7,464,652.00 |
| 03-09-2026 | $49.22 | $49.22 | $49.34 | $49.34 | $48.67 | $48.67 | $49.14 | $49.14 | 7,478,506 | $7,478,506.00 |
| 03-06-2026 | $48.50 | $48.50 | $49.47 | $49.47 | $48.33 | $48.33 | $49.36 | $49.36 | 12,403,003 | $12,403,003.00 |
| 03-05-2026 | $48.93 | $48.93 | $49.08 | $49.08 | $48.04 | $48.04 | $48.77 | $48.77 | 15,932,648 | $15,932,648.00 |
| 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 |