EXC
Exelon Corporation
NMS
$45.83
+0.83
(+1.84%)
Neutral · +0.42σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $45.03 | $46.13 | $45.03 | $45.83 | 3.5M |
| 2026-06-02 | $44.78 | $45.31 | $44.75 | $45.00 | 6.4M |
| 2026-06-01 | $45.31 | $45.44 | $44.60 | $44.71 | 8.1M |
| 2026-05-29 | $45.61 | $45.82 | $45.32 | $45.64 | 16.4M |
| 2026-05-28 | $46.19 | $46.70 | $45.54 | $45.58 | 8.0M |
| 2026-05-27 | $45.82 | $46.35 | $45.66 | $46.19 | 7.5M |
| 2026-05-26 | $46.21 | $46.51 | $45.92 | $46.03 | 9.2M |
| 2026-05-22 | $45.22 | $46.38 | $45.22 | $46.23 | 9.2M |
| 2026-05-21 | $44.87 | $45.42 | $44.70 | $45.35 | 7.8M |
| 2026-05-20 | $44.71 | $45.16 | $44.62 | $44.87 | 4.6M |
| 2026-05-19 | $43.94 | $44.69 | $43.79 | $44.62 | 6.3M |
| 2026-05-18 | $43.56 | $44.17 | $43.56 | $43.97 | 7.1M |
| 2026-05-15 | $44.40 | $44.46 | $43.27 | $43.38 | 9.5M |
| 2026-05-14 | $44.29 | $44.58 | $44.15 | $44.40 | 7.0M |
| 2026-05-13 | $44.50 | $44.61 | $43.91 | $44.27 | 9.4M |
| 2026-05-12 | $44.19 | $45.14 | $44.05 | $44.98 | 7.9M |
| 2026-05-11 | $44.08 | $44.51 | $44.03 | $44.19 | 6.0M |
| 2026-05-08 | $44.51 | $44.75 | $43.87 | $43.91 | 5.5M |
| 2026-05-07 | $44.81 | $44.90 | $44.16 | $44.41 | 9.4M |
| 2026-05-06 | $46.75 | $46.89 | $44.99 | $45.02 | 11.5M |
| 2026-05-05 | $46.58 | $46.74 | $46.04 | $46.18 | 10.0M |
| 2026-05-04 | $46.03 | $46.75 | $45.99 | $46.61 | 6.9M |
| 2026-05-01 | $46.22 | $47.01 | $45.96 | $46.50 | 7.1M |
| 2026-04-30 | $46.90 | $47.68 | $45.68 | $45.99 | 19.3M |
| 2026-04-29 | $46.78 | $47.16 | $46.60 | $47.02 | 10.6M |
| 2026-04-28 | $46.91 | $47.20 | $46.65 | $47.04 | 4.2M |
| 2026-04-27 | $46.92 | $47.23 | $46.57 | $46.59 | 5.3M |
| 2026-04-24 | $46.44 | $47.01 | $46.21 | $46.92 | 7.3M |
| 2026-04-23 | $46.38 | $46.81 | $46.19 | $46.75 | 5.8M |
| 2026-04-22 | $46.58 | $47.01 | $45.63 | $45.86 | 6.8M |
| 2026-04-21 | $46.43 | $46.61 | $46.08 | $46.27 | 10.1M |
| 2026-04-20 | $46.69 | $47.36 | $46.30 | $46.40 | 8.5M |
| 2026-04-17 | $46.06 | $47.13 | $45.77 | $47.02 | 15.4M |
| 2026-04-16 | $47.66 | $48.07 | $46.90 | $47.59 | 9.6M |
| 2026-04-15 | $48.36 | $48.54 | $47.80 | $47.88 | 8.6M |
| 2026-04-14 | $47.96 | $48.66 | $47.73 | $48.66 | 8.9M |
| 2026-04-13 | $48.51 | $48.67 | $48.01 | $48.15 | 5.7M |
| 2026-04-10 | $49.20 | $49.32 | $48.45 | $48.57 | 5.6M |
| 2026-04-09 | $49.10 | $50.11 | $49.10 | $49.44 | 7.7M |
| 2026-04-08 | $49.03 | $49.25 | $48.38 | $49.17 | 6.4M |
| 2026-04-07 | $48.81 | $49.43 | $48.81 | $49.05 | 4.5M |
| 2026-04-06 | $49.00 | $49.45 | $48.89 | $48.94 | 5.5M |
| 2026-04-02 | $49.11 | $49.47 | $48.96 | $49.33 | 5.8M |
| 2026-04-01 | $48.82 | $49.15 | $48.33 | $48.88 | 6.7M |
| 2026-03-31 | $49.19 | $49.25 | $48.39 | $49.02 | 9.3M |
| 2026-03-30 | $48.70 | $49.41 | $48.42 | $49.11 | 6.5M |
| 2026-03-27 | $48.48 | $48.89 | $48.16 | $48.32 | 6.4M |
| 2026-03-26 | $47.94 | $48.54 | $47.67 | $48.40 | 7.9M |
| 2026-03-25 | $47.59 | $48.06 | $47.34 | $47.67 | 5.5M |
| 2026-03-24 | $47.01 | $47.79 | $46.94 | $47.29 | 6.7M |
| 2026-03-23 | $46.77 | $47.46 | $46.45 | $47.17 | 6.5M |
| 2026-03-20 | $47.51 | $48.11 | $46.18 | $46.44 | 15.4M |
| 2026-03-19 | $49.45 | $49.57 | $47.86 | $48.01 | 8.8M |
| 2026-03-18 | $49.76 | $49.88 | $49.21 | $49.25 | 9.3M |
| 2026-03-17 | $50.55 | $50.65 | $49.93 | $50.04 | 9.9M |
| 2026-03-16 | $50.19 | $50.33 | $49.80 | $50.29 | 7.5M |
| 2026-03-13 | $49.92 | $50.38 | $49.68 | $49.82 | 8.9M |
| 2026-03-12 | $48.60 | $49.85 | $48.43 | $49.48 | 11.4M |
| 2026-03-11 | $48.85 | $49.10 | $48.75 | $48.84 | 8.2M |
| 2026-03-10 | $48.90 | $49.24 | $48.52 | $49.01 | 7.5M |
| 2026-03-09 | $49.22 | $49.34 | $48.67 | $49.14 | 7.5M |
| 2026-03-06 | $48.50 | $49.47 | $48.33 | $49.36 | 12.4M |
| 2026-03-05 | $48.93 | $49.08 | $48.04 | $48.77 | 15.9M |
| 2026-03-04 | $48.92 | $49.40 | $48.53 | $49.25 | 11.8M |
| 2026-03-03 | $49.17 | $49.34 | $47.74 | $48.96 | 10.2M |
| 2026-03-02 | $49.05 | $49.52 | $49.04 | $49.17 | 9.1M |
| 2026-02-27 | $48.99 | $49.88 | $48.83 | $49.47 | 15.4M |
| 2026-02-26 | $48.68 | $48.93 | $48.56 | $48.80 | 8.5M |
| 2026-02-25 | $48.49 | $48.83 | $47.94 | $48.70 | 6.9M |
| 2026-02-24 | $48.20 | $48.63 | $47.65 | $48.59 | 6.4M |
| 2026-02-23 | $47.95 | $48.54 | $47.70 | $48.20 | 7.5M |
| 2026-02-20 | $47.46 | $47.83 | $46.98 | $47.79 | 10.5M |
| 2026-02-19 | $47.13 | $47.66 | $46.94 | $47.36 | 8.9M |
| 2026-02-18 | $47.95 | $48.08 | $47.03 | $47.24 | 8.0M |
| 2026-02-17 | $48.84 | $49.11 | $47.71 | $48.04 | 9.4M |
| 2026-02-13 | $47.47 | $48.72 | $47.40 | $48.48 | 11.6M |
| 2026-02-12 | $45.92 | $48.44 | $44.99 | $47.55 | 24.2M |
| 2026-02-11 | $44.89 | $44.89 | $44.34 | $44.45 | 10.3M |
| 2026-02-10 | $43.97 | $44.92 | $43.70 | $44.64 | 8.7M |
| 2026-02-09 | $44.09 | $44.20 | $43.67 | $43.97 | 7.2M |
| 2026-02-06 | $44.28 | $44.56 | $43.55 | $44.33 | 8.0M |
| 2026-02-05 | $43.84 | $44.31 | $43.58 | $44.06 | 9.2M |
| 2026-02-04 | $44.39 | $44.44 | $43.25 | $43.43 | 10.3M |
| 2026-02-03 | $43.89 | $45.06 | $43.87 | $44.01 | 10.0M |
| 2026-02-02 | $45.00 | $45.07 | $43.61 | $43.91 | 6.5M |
| 2026-01-30 | $44.32 | $44.82 | $44.06 | $44.78 | 6.5M |
| 2026-01-29 | $44.99 | $45.17 | $44.34 | $44.41 | 8.2M |
| 2026-01-28 | $44.77 | $45.05 | $44.48 | $44.76 | 6.2M |
| 2026-01-27 | $44.39 | $44.92 | $44.30 | $44.83 | 8.1M |
| 2026-01-26 | $44.27 | $44.81 | $44.20 | $44.55 | 7.2M |
| 2026-01-23 | $44.24 | $44.50 | $43.42 | $44.06 | 8.9M |
| 2026-01-22 | $44.92 | $44.98 | $44.25 | $44.60 | 8.5M |
| 2026-01-21 | $45.06 | $45.23 | $44.43 | $45.00 | 10.0M |
| 2026-01-20 | $44.61 | $44.98 | $44.10 | $44.95 | 9.9M |
| 2026-01-16 | $44.17 | $44.82 | $44.07 | $44.73 | 14.4M |
| 2026-01-15 | $43.77 | $44.18 | $43.62 | $44.15 | 8.9M |
| 2026-01-14 | $43.49 | $43.88 | $43.41 | $43.60 | 10.7M |
| 2026-01-13 | $42.89 | $43.36 | $42.76 | $43.32 | 5.8M |
| 2026-01-12 | $43.15 | $43.57 | $42.86 | $42.90 | 6.0M |
| 2026-01-09 | $43.50 | $43.84 | $43.23 | $43.30 | 4.8M |
| 2026-01-08 | $42.90 | $43.77 | $42.86 | $43.45 | 5.8M |
| 2026-01-07 | $43.92 | $44.00 | $42.82 | $42.99 | 4.8M |
| 2026-01-06 | $43.54 | $44.00 | $43.33 | $43.84 | 6.0M |
| 2026-01-05 | $43.86 | $43.88 | $42.79 | $43.54 | 5.9M |
| 2026-01-02 | $43.56 | $44.18 | $43.26 | $43.92 | 4.8M |
| 2025-12-31 | $43.94 | $43.95 | $43.55 | $43.59 | 3.4M |
| 2025-12-30 | $43.64 | $43.96 | $43.58 | $43.92 | 3.4M |
| 2025-12-29 | $43.67 | $44.00 | $43.60 | $43.63 | 3.4M |
| 2025-12-26 | $43.52 | $43.67 | $43.31 | $43.56 | 2.6M |
| 2025-12-24 | $43.29 | $43.55 | $43.20 | $43.52 | 2.9M |
| 2025-12-23 | $43.58 | $43.59 | $43.22 | $43.46 | 6.5M |
| 2025-12-22 | $43.48 | $43.73 | $43.31 | $43.55 | 4.9M |
| 2025-12-19 | $44.14 | $44.71 | $43.61 | $43.66 | 15.4M |
| 2025-12-18 | $44.27 | $44.45 | $44.00 | $44.28 | 6.5M |
| 2025-12-17 | $43.86 | $44.43 | $43.69 | $44.22 | 8.0M |
| 2025-12-16 | $43.95 | $44.01 | $43.50 | $43.76 | 7.0M |
| 2025-12-15 | $43.87 | $44.11 | $43.67 | $43.87 | 7.2M |
| 2025-12-12 | $43.35 | $43.62 | $43.12 | $43.57 | 6.0M |
| 2025-12-11 | $43.51 | $43.75 | $42.97 | $43.09 | 4.9M |
| 2025-12-10 | $43.76 | $43.87 | $43.25 | $43.28 | 6.3M |
| 2025-12-09 | $43.52 | $43.83 | $43.44 | $43.76 | 7.4M |
| 2025-12-08 | $43.97 | $43.97 | $43.19 | $43.33 | 8.1M |
| 2025-12-05 | $44.13 | $44.22 | $43.77 | $43.81 | 7.6M |
| 2025-12-04 | $44.37 | $44.47 | $43.63 | $43.91 | 9.4M |
| 2025-12-03 | $45.04 | $45.35 | $44.22 | $44.54 | 11.1M |