EXC - EXELON CORP
46.27
-0.130 -0.281%
Share volume: 10,098,165
Last Updated: 04-21-2026
Utilities/Electric And Other Services Combined:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$46.40
-0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $46.43 | $46.43 | $46.61 | $46.61 | $46.08 | $46.08 | $46.27 | $46.27 | 10,098,165 | $10,098,165.00 |
| 04-20-2026 | $46.69 | $46.69 | $47.36 | $47.36 | $46.30 | $46.30 | $46.40 | $46.40 | 8,530,732 | $8,530,732.00 |
| 04-17-2026 | $46.06 | $46.06 | $47.13 | $47.13 | $45.77 | $45.77 | $47.02 | $47.02 | 15,403,909 | $15,403,909.00 |
| 04-16-2026 | $47.66 | $47.66 | $48.07 | $48.07 | $46.90 | $46.90 | $47.59 | $47.59 | 9,621,678 | $9,621,678.00 |
| 04-15-2026 | $48.36 | $48.36 | $48.54 | $48.54 | $47.80 | $47.80 | $47.88 | $47.88 | 8,638,656 | $8,638,656.00 |
| 04-14-2026 | $47.96 | $47.96 | $48.66 | $48.66 | $47.73 | $47.73 | $48.66 | $48.66 | 8,853,387 | $8,853,387.00 |
| 04-13-2026 | $48.51 | $48.51 | $48.67 | $48.67 | $48.01 | $48.01 | $48.15 | $48.15 | 5,722,814 | $5,722,814.00 |
| 04-10-2026 | $49.20 | $49.20 | $49.32 | $49.32 | $48.45 | $48.45 | $48.57 | $48.57 | 5,643,977 | $5,643,977.00 |
| 04-09-2026 | $49.10 | $49.10 | $50.11 | $50.11 | $49.10 | $49.10 | $49.44 | $49.44 | 7,686,240 | $7,686,240.00 |
| 04-08-2026 | $49.03 | $49.03 | $49.25 | $49.25 | $48.38 | $48.38 | $49.17 | $49.17 | 6,442,364 | $6,442,364.00 |