EXC - EXELON CORP
44.98
0.790 1.756%
Share volume: 7,913,514
Last Updated: 05-12-2026
Utilities/Electric And Other Services Combined:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$44.19
0.79
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $44.19 | $44.19 | $45.14 | $45.14 | $44.05 | $44.05 | $44.98 | $44.98 | 7,913,514 | $7,913,514.00 |
| 05-11-2026 | $44.08 | $44.08 | $44.51 | $44.51 | $44.03 | $44.03 | $44.19 | $44.19 | 6,027,581 | $6,027,581.00 |
| 05-08-2026 | $44.51 | $44.51 | $44.75 | $44.75 | $43.87 | $43.87 | $43.91 | $43.91 | 5,518,298 | $5,518,298.00 |
| 05-07-2026 | $44.81 | $44.81 | $44.90 | $44.90 | $44.16 | $44.16 | $44.41 | $44.41 | 9,412,748 | $9,412,748.00 |
| 05-06-2026 | $46.75 | $46.75 | $46.89 | $46.89 | $44.99 | $44.99 | $45.02 | $45.02 | 11,530,462 | $11,530,462.00 |
| 05-05-2026 | $46.58 | $46.58 | $46.74 | $46.74 | $46.04 | $46.04 | $46.18 | $46.18 | 10,023,527 | $10,023,527.00 |
| 05-04-2026 | $46.03 | $46.03 | $46.75 | $46.75 | $45.99 | $45.99 | $46.61 | $46.61 | 6,900,691 | $6,900,691.00 |
| 05-01-2026 | $46.22 | $46.22 | $47.01 | $47.01 | $45.96 | $45.96 | $46.50 | $46.50 | 7,146,086 | $7,146,086.00 |
| 04-30-2026 | $46.90 | $46.90 | $47.68 | $47.68 | $45.68 | $45.68 | $45.99 | $45.99 | 19,253,334 | $19,253,334.00 |
| 04-29-2026 | $46.78 | $46.78 | $47.16 | $47.16 | $46.60 | $46.60 | $47.02 | $47.02 | 10,641,473 | $10,641,473.00 |