Exelon Corporation (EXC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 45.11 | 45.89 | 44.78 | 45.61 | +0.64% | 6,992,700 |
| 2026-08-06 | 46.11 | 46.27 | 44.93 | 45.32 | -0.96% | 6,588,600 |
| 2026-08-05 | 45.83 | 45.90 | 45.21 | 45.76 | -0.17% | 7,053,200 |
| 2026-08-04 | 45.56 | 46.00 | 44.89 | 45.84 | +0.46% | 10,292,900 |
| 2026-08-03 | 45.88 | 46.26 | 45.23 | 45.63 | -0.41% | 6,520,400 |
| 2026-07-31 | 45.52 | 46.15 | 45.41 | 45.82 | +0.53% | 10,047,900 |
| 2026-07-30 | 46.54 | 46.71 | 44.74 | 45.58 | -3.08% | 18,553,600 |
| 2026-07-29 | 47.53 | 47.64 | 46.60 | 47.03 | -0.59% | 8,613,900 |
| 2026-07-28 | 47.67 | 48.49 | 47.28 | 47.31 | +0.34% | 9,586,300 |
| 2026-07-27 | 47.28 | 47.92 | 47.05 | 47.15 | -0.80% | 6,567,900 |
| 2026-07-24 | 47.31 | 47.87 | 47.16 | 47.53 | +0.53% | 5,731,200 |
| 2026-07-23 | 46.43 | 47.42 | 46.41 | 47.28 | +1.24% | 8,026,900 |
| 2026-07-22 | 46.34 | 46.83 | 46.05 | 46.70 | +1.77% | 11,745,900 |
| 2026-07-21 | 45.75 | 46.03 | 45.51 | 45.89 | -0.15% | 13,239,900 |
| 2026-07-20 | 46.45 | 46.72 | 45.75 | 45.96 | -0.65% | 5,752,900 |
| 2026-07-17 | 47.56 | 47.73 | 46.17 | 46.26 | -1.13% | 6,194,400 |
| 2026-07-16 | 46.01 | 46.86 | 45.91 | 46.79 | +2.30% | 9,593,200 |
| 2026-07-15 | 46.66 | 46.96 | 45.65 | 45.74 | -2.51% | 8,750,900 |
| 2026-07-14 | 47.46 | 47.47 | 46.74 | 46.92 | -0.36% | 5,560,700 |
| 2026-07-13 | 46.96 | 47.41 | 46.86 | 47.09 | +0.62% | 6,721,700 |
| 2026-07-10 | 46.46 | 46.98 | 46.40 | 46.80 | +0.91% | 7,943,800 |
| 2026-07-09 | 47.05 | 47.43 | 46.15 | 46.38 | -1.90% | 13,193,100 |
| 2026-07-08 | 47.93 | 48.09 | 47.22 | 47.28 | -0.61% | 7,727,000 |
| 2026-07-07 | 47.76 | 48.54 | 47.50 | 47.57 | +1.11% | 10,152,700 |
| 2026-07-06 | 47.65 | 47.78 | 46.93 | 47.05 | -1.73% | 10,012,500 |
| 2026-07-02 | 46.55 | 47.95 | 46.47 | 47.88 | +3.50% | 12,709,500 |
| 2026-07-01 | 46.61 | 46.72 | 46.07 | 46.26 | -0.77% | 10,056,700 |
| 2026-06-30 | 47.06 | 47.10 | 46.50 | 46.62 | -1.12% | 9,591,400 |
| 2026-06-29 | 47.51 | 47.52 | 46.86 | 47.15 | -0.53% | 8,001,600 |
| 2026-06-26 | 47.24 | 47.45 | 47.04 | 47.40 | +1.39% | 15,024,500 |
| 2026-06-25 | 47.13 | 47.51 | 46.60 | 46.75 | -0.32% | 9,399,100 |
| 2026-06-24 | 46.88 | 47.16 | 46.30 | 46.90 | +0.60% | 9,497,500 |
| 2026-06-23 | 46.30 | 46.84 | 45.93 | 46.62 | +1.48% | 8,580,500 |
| 2026-06-22 | 45.99 | 46.44 | 45.68 | 45.94 | +0.28% | 10,142,700 |
| 2026-06-18 | 45.56 | 46.26 | 45.45 | 45.81 | +0.55% | 13,771,300 |
| 2026-06-17 | 46.29 | 46.56 | 45.20 | 45.56 | -2.21% | 9,068,200 |
| 2026-06-16 | 46.35 | 47.01 | 46.15 | 46.59 | +0.89% | 7,301,100 |
| 2026-06-15 | 46.10 | 46.58 | 45.43 | 46.18 | -0.06% | 6,809,600 |
| 2026-06-12 | 45.62 | 46.40 | 45.62 | 46.21 | +1.54% | 6,380,000 |
| 2026-06-11 | 45.69 | 46.07 | 45.46 | 45.51 | -0.22% | 7,428,100 |
| 2026-06-10 | 45.33 | 45.84 | 45.06 | 45.61 | +0.62% | 6,707,700 |
| 2026-06-09 | 44.93 | 45.67 | 44.60 | 45.33 | +1.18% | 8,412,300 |
| 2026-06-08 | 45.42 | 45.55 | 44.72 | 44.80 | -2.08% | 7,281,400 |
| 2026-06-05 | 44.90 | 46.03 | 44.76 | 45.75 | +2.51% | 8,491,400 |
| 2026-06-04 | 45.13 | 45.16 | 44.15 | 44.63 | -1.00% | 8,278,500 |
| 2026-06-03 | 45.04 | 46.13 | 44.95 | 45.08 | +0.18% | 11,614,400 |
| 2026-06-02 | 44.78 | 45.31 | 44.75 | 45.00 | +0.65% | 6,411,000 |
| 2026-06-01 | 45.31 | 45.44 | 44.60 | 44.71 | -2.04% | 8,110,500 |
| 2026-05-29 | 45.61 | 45.82 | 45.32 | 45.64 | +0.13% | 16,419,400 |
| 2026-05-28 | 46.19 | 46.70 | 45.54 | 45.58 | -1.32% | 8,026,500 |
| 2026-05-27 | 45.82 | 46.35 | 45.66 | 46.19 | +0.35% | 7,489,300 |
| 2026-05-26 | 46.21 | 46.51 | 45.92 | 46.03 | -0.43% | 9,208,500 |
| 2026-05-22 | 45.22 | 46.38 | 45.22 | 46.23 | +1.94% | 9,228,200 |
| 2026-05-21 | 44.87 | 45.42 | 44.70 | 45.35 | +1.07% | 7,847,200 |
| 2026-05-20 | 44.71 | 45.16 | 44.62 | 44.87 | +0.56% | 4,628,300 |
| 2026-05-19 | 43.94 | 44.69 | 43.79 | 44.62 | +1.48% | 6,265,800 |
| 2026-05-18 | 43.56 | 44.17 | 43.56 | 43.97 | +1.36% | 7,059,100 |
| 2026-05-15 | 44.40 | 44.46 | 43.27 | 43.38 | -2.30% | 9,505,000 |
| 2026-05-14 | 44.29 | 44.58 | 44.15 | 44.40 | +0.29% | 7,031,900 |
| 2026-05-13 | 44.50 | 44.61 | 43.91 | 44.27 | -1.58% | 9,424,600 |
| 2026-05-12 | 44.19 | 45.14 | 44.05 | 44.98 | +1.79% | 7,918,900 |
| 2026-05-11 | 44.08 | 44.51 | 44.03 | 44.19 | +0.64% | 6,027,400 |
| 2026-05-08 | 44.51 | 44.75 | 43.87 | 43.91 | -1.13% | 5,518,000 |
| 2026-05-07 | 44.81 | 44.90 | 44.16 | 44.41 | -1.35% | 9,412,700 |
| 2026-05-06 | 46.75 | 46.89 | 44.99 | 45.02 | -2.51% | 11,530,400 |
| 2026-05-05 | 46.58 | 46.74 | 46.04 | 46.18 | -0.92% | 10,023,500 |
| 2026-05-04 | 46.03 | 46.75 | 45.99 | 46.61 | +0.24% | 6,900,500 |
| 2026-05-01 | 46.22 | 47.01 | 45.96 | 46.50 | +1.11% | 7,146,100 |
| 2026-04-30 | 46.90 | 47.68 | 45.68 | 45.99 | -2.19% | 19,253,300 |
| 2026-04-29 | 46.78 | 47.16 | 46.60 | 47.02 | -0.04% | 10,641,500 |
| 2026-04-28 | 46.91 | 47.20 | 46.65 | 47.04 | +0.97% | 4,205,700 |
| 2026-04-27 | 46.92 | 47.23 | 46.57 | 46.59 | -0.70% | 5,252,000 |
| 2026-04-24 | 46.44 | 47.01 | 46.21 | 46.92 | +0.36% | 7,274,600 |
| 2026-04-23 | 46.38 | 46.81 | 46.19 | 46.75 | +1.94% | 5,834,900 |
| 2026-04-22 | 46.58 | 47.01 | 45.63 | 45.86 | -0.89% | 6,850,000 |
| 2026-04-21 | 46.43 | 46.61 | 46.08 | 46.27 | -0.28% | 10,099,500 |
| 2026-04-20 | 46.69 | 47.36 | 46.30 | 46.40 | -1.32% | 8,530,600 |
| 2026-04-17 | 46.06 | 47.13 | 45.77 | 47.02 | -1.20% | 15,403,700 |
| 2026-04-16 | 47.66 | 48.07 | 46.90 | 47.59 | -0.61% | 9,621,700 |
| 2026-04-15 | 48.36 | 48.54 | 47.80 | 47.88 | -1.60% | 8,638,400 |
| 2026-04-14 | 47.96 | 48.66 | 47.73 | 48.66 | +1.06% | 8,853,400 |
| 2026-04-13 | 48.51 | 48.67 | 48.01 | 48.15 | -0.86% | 5,722,600 |
| 2026-04-10 | 49.20 | 49.32 | 48.45 | 48.57 | -1.76% | 5,644,000 |
| 2026-04-09 | 49.10 | 50.11 | 49.10 | 49.44 | +0.55% | 7,686,200 |
| 2026-04-08 | 49.03 | 49.25 | 48.38 | 49.17 | +0.24% | 6,442,300 |
| 2026-04-07 | 48.81 | 49.43 | 48.81 | 49.05 | +0.22% | 4,546,500 |
| 2026-04-06 | 49.00 | 49.45 | 48.89 | 48.94 | -0.79% | 5,508,900 |
| 2026-04-02 | 49.11 | 49.47 | 48.96 | 49.33 | +0.92% | 5,839,600 |
| 2026-04-01 | 48.82 | 49.15 | 48.33 | 48.88 | -0.29% | 6,654,500 |
| 2026-03-31 | 49.19 | 49.25 | 48.39 | 49.02 | -0.18% | 9,325,100 |
| 2026-03-30 | 48.70 | 49.41 | 48.42 | 49.11 | +1.63% | 6,474,500 |
| 2026-03-27 | 48.48 | 48.89 | 48.16 | 48.32 | -0.17% | 6,439,500 |
| 2026-03-26 | 47.94 | 48.54 | 47.67 | 48.40 | +1.53% | 7,885,900 |
| 2026-03-25 | 47.59 | 48.06 | 47.34 | 47.67 | +0.80% | 5,483,500 |
| 2026-03-24 | 47.01 | 47.79 | 46.94 | 47.29 | +0.25% | 6,663,100 |
| 2026-03-23 | 46.77 | 47.46 | 46.45 | 47.17 | +1.57% | 6,493,300 |
| 2026-03-20 | 47.51 | 48.11 | 46.18 | 46.44 | -3.27% | 15,405,200 |
| 2026-03-19 | 49.45 | 49.57 | 47.86 | 48.01 | -2.52% | 8,765,000 |
| 2026-03-18 | 49.76 | 49.88 | 49.21 | 49.25 | -1.58% | 9,315,700 |
| 2026-03-17 | 50.55 | 50.65 | 49.93 | 50.04 | -0.50% | 9,856,600 |
| 2026-03-16 | 50.19 | 50.33 | 49.80 | 50.29 | +0.94% | 7,549,000 |
| 2026-03-13 | 49.92 | 50.38 | 49.68 | 49.82 | +0.69% | 8,886,000 |
| 2026-03-12 | 48.60 | 49.85 | 48.43 | 49.48 | +1.31% | 11,373,900 |
| 2026-03-11 | 48.85 | 49.10 | 48.75 | 48.84 | -0.35% | 8,209,300 |
| 2026-03-10 | 48.90 | 49.24 | 48.52 | 49.01 | -0.26% | 7,466,386 |
| 2026-03-09 | 49.22 | 49.34 | 48.67 | 49.14 | -0.45% | 7,478,506 |
| 2026-03-06 | 48.50 | 49.47 | 48.33 | 49.36 | +1.21% | 12,402,800 |
| 2026-03-05 | 48.93 | 49.08 | 48.04 | 48.77 | -0.97% | 15,932,500 |
| 2026-03-04 | 48.92 | 49.40 | 48.53 | 49.25 | +0.59% | 11,787,600 |
| 2026-03-03 | 49.17 | 49.34 | 47.74 | 48.96 | -0.43% | 10,190,700 |
| 2026-03-02 | 49.05 | 49.52 | 49.04 | 49.17 | -0.61% | 9,103,100 |
| 2026-02-27 | 48.99 | 49.88 | 48.83 | 49.47 | +1.37% | 15,389,300 |
| 2026-02-26 | 48.68 | 48.93 | 48.56 | 48.80 | +0.21% | 8,521,200 |
| 2026-02-25 | 48.49 | 48.83 | 47.94 | 48.70 | +0.23% | 6,851,200 |
| 2026-02-24 | 48.20 | 48.63 | 47.65 | 48.59 | +0.81% | 6,444,100 |
| 2026-02-23 | 47.95 | 48.54 | 47.70 | 48.20 | +0.86% | 7,504,800 |
| 2026-02-20 | 47.46 | 47.83 | 46.98 | 47.79 | +0.91% | 10,466,100 |
| 2026-02-19 | 47.13 | 47.66 | 46.94 | 47.36 | +0.25% | 8,858,400 |
| 2026-02-18 | 47.95 | 48.08 | 47.03 | 47.24 | -1.67% | 7,978,700 |
| 2026-02-17 | 48.84 | 49.11 | 47.71 | 48.04 | -0.91% | 9,356,300 |
| 2026-02-13 | 47.47 | 48.72 | 47.40 | 48.48 | +1.96% | 11,557,600 |
| 2026-02-12 | 45.92 | 48.44 | 44.99 | 47.55 | +6.97% | 24,174,200 |
| 2026-02-11 | 44.89 | 44.89 | 44.34 | 44.45 | -0.43% | 10,331,500 |
| 2026-02-10 | 43.97 | 44.92 | 43.70 | 44.64 | +1.52% | 8,679,800 |
| 2026-02-09 | 44.09 | 44.20 | 43.67 | 43.97 | -0.81% | 7,165,300 |
| 2026-02-06 | 44.28 | 44.56 | 43.55 | 44.33 | +0.61% | 8,001,800 |
| 2026-02-05 | 43.84 | 44.31 | 43.58 | 44.06 | +1.45% | 9,232,300 |
| 2026-02-04 | 44.39 | 44.44 | 43.25 | 43.43 | -1.32% | 10,289,700 |
| 2026-02-03 | 43.89 | 45.06 | 43.87 | 44.01 | +0.23% | 9,978,700 |
| 2026-02-02 | 45.00 | 45.07 | 43.61 | 43.91 | -1.94% | 6,525,300 |
| 2026-01-30 | 44.32 | 44.82 | 44.06 | 44.78 | +0.83% | 6,539,300 |
| 2026-01-29 | 44.99 | 45.17 | 44.34 | 44.41 | -0.78% | 8,151,600 |
| 2026-01-28 | 44.77 | 45.05 | 44.48 | 44.76 | -0.16% | 6,165,200 |
| 2026-01-27 | 44.39 | 44.92 | 44.30 | 44.83 | +0.63% | 8,063,700 |
| 2026-01-26 | 44.27 | 44.81 | 44.20 | 44.55 | +1.11% | 7,223,900 |
| 2026-01-23 | 44.24 | 44.50 | 43.42 | 44.06 | -1.21% | 8,937,100 |
| 2026-01-22 | 44.92 | 44.98 | 44.25 | 44.60 | -0.89% | 8,509,400 |
| 2026-01-21 | 45.06 | 45.23 | 44.43 | 45.00 | +0.11% | 9,960,200 |
| 2026-01-20 | 44.61 | 44.98 | 44.10 | 44.95 | +0.49% | 9,859,400 |
| 2026-01-16 | 44.17 | 44.82 | 44.07 | 44.73 | +1.31% | 14,410,900 |
| 2026-01-15 | 43.77 | 44.18 | 43.62 | 44.15 | +1.26% | 8,861,900 |
| 2026-01-14 | 43.49 | 43.88 | 43.41 | 43.60 | +0.65% | 10,723,100 |
| 2026-01-13 | 42.89 | 43.36 | 42.76 | 43.32 | +0.98% | 5,750,400 |
| 2026-01-12 | 43.15 | 43.57 | 42.86 | 42.90 | -0.92% | 5,958,400 |
| 2026-01-09 | 43.50 | 43.84 | 43.23 | 43.30 | -0.35% | 4,825,400 |
| 2026-01-08 | 42.90 | 43.77 | 42.86 | 43.45 | +1.07% | 5,784,800 |
| 2026-01-07 | 43.92 | 44.00 | 42.82 | 42.99 | -1.94% | 4,818,300 |
| 2026-01-06 | 43.54 | 44.00 | 43.33 | 43.84 | +0.69% | 5,971,400 |
| 2026-01-05 | 43.86 | 43.88 | 42.79 | 43.54 | -0.87% | 5,944,600 |
| 2026-01-02 | 43.56 | 44.18 | 43.26 | 43.92 | +0.76% | 4,809,000 |
| 2025-12-31 | 43.94 | 43.95 | 43.55 | 43.59 | -0.75% | 3,374,200 |
| 2025-12-30 | 43.64 | 43.96 | 43.58 | 43.92 | +0.66% | 3,421,800 |
| 2025-12-29 | 43.67 | 44.00 | 43.60 | 43.63 | +0.16% | 3,380,800 |
| 2025-12-26 | 43.52 | 43.67 | 43.31 | 43.56 | +0.09% | 2,595,600 |
| 2025-12-24 | 43.29 | 43.55 | 43.20 | 43.52 | +0.14% | 2,946,400 |
| 2025-12-23 | 43.58 | 43.59 | 43.22 | 43.46 | -0.21% | 6,461,300 |
| 2025-12-22 | 43.48 | 43.73 | 43.31 | 43.55 | -0.25% | 4,866,200 |
| 2025-12-19 | 44.14 | 44.71 | 43.61 | 43.66 | -1.40% | 15,426,900 |
| 2025-12-18 | 44.27 | 44.45 | 44.00 | 44.28 | +0.14% | 6,533,700 |
| 2025-12-17 | 43.86 | 44.43 | 43.69 | 44.22 | +1.05% | 7,973,700 |
| 2025-12-16 | 43.95 | 44.01 | 43.50 | 43.76 | -0.25% | 6,985,800 |
| 2025-12-15 | 43.87 | 44.11 | 43.67 | 43.87 | +0.69% | 7,162,200 |
| 2025-12-12 | 43.35 | 43.62 | 43.12 | 43.57 | +1.11% | 5,989,100 |
| 2025-12-11 | 43.51 | 43.75 | 42.97 | 43.09 | -0.44% | 4,946,900 |
| 2025-12-10 | 43.76 | 43.87 | 43.25 | 43.28 | -1.10% | 6,328,500 |
| 2025-12-09 | 43.52 | 43.83 | 43.44 | 43.76 | +0.99% | 7,428,500 |
| 2025-12-08 | 43.97 | 43.97 | 43.19 | 43.33 | -1.10% | 8,091,100 |
| 2025-12-05 | 44.13 | 44.22 | 43.77 | 43.81 | -0.23% | 7,619,800 |
| 2025-12-04 | 44.37 | 44.47 | 43.63 | 43.91 | -1.41% | 9,420,000 |
| 2025-12-03 | 45.04 | 45.35 | 44.22 | 44.54 | -1.02% | 11,092,600 |
| 2025-12-02 | 45.68 | 45.68 | 44.87 | 45.00 | -1.51% | 10,580,600 |
| 2025-12-01 | 46.22 | 46.57 | 45.42 | 45.69 | -3.03% | 11,970,300 |
| 2025-11-28 | 46.56 | 47.17 | 46.40 | 47.12 | +1.18% | 3,792,800 |
| 2025-11-26 | 45.93 | 46.62 | 45.93 | 46.57 | +1.73% | 5,576,200 |
| 2025-11-25 | 46.27 | 46.36 | 45.45 | 45.78 | -0.97% | 6,968,800 |
| 2025-11-24 | 45.99 | 46.53 | 45.29 | 46.23 | +1.05% | 16,557,300 |
| 2025-11-21 | 45.46 | 46.10 | 45.38 | 45.75 | +0.75% | 7,010,900 |
| 2025-11-20 | 45.67 | 45.96 | 45.28 | 45.41 | -0.33% | 7,564,100 |
| 2025-11-19 | 46.35 | 46.46 | 45.41 | 45.56 | -1.77% | 7,332,800 |
| 2025-11-18 | 46.59 | 46.85 | 46.21 | 46.38 | -0.47% | 7,873,000 |
| 2025-11-17 | 46.20 | 46.89 | 46.01 | 46.60 | +1.44% | 6,633,800 |
| 2025-11-14 | 45.53 | 46.20 | 45.19 | 45.94 | +1.08% | 9,104,300 |
| 2025-11-13 | 45.87 | 46.26 | 45.38 | 45.45 | -1.05% | 7,267,400 |
| 2025-11-12 | 45.45 | 46.22 | 45.31 | 45.93 | +1.08% | 8,593,500 |
| 2025-11-11 | 45.61 | 45.75 | 45.28 | 45.44 | -0.04% | 6,757,200 |
| 2025-11-10 | 45.75 | 46.07 | 45.07 | 45.46 | -1.62% | 7,480,500 |
| 2025-11-07 | 45.96 | 46.80 | 45.82 | 46.21 | +1.09% | 7,715,600 |
| 2025-11-06 | 46.15 | 46.50 | 45.67 | 45.71 | -0.95% | 6,482,900 |
| 2025-11-05 | 46.61 | 46.89 | 46.13 | 46.15 | -0.50% | 9,720,500 |
| 2025-11-04 | 47.44 | 48.00 | 45.60 | 46.38 | +0.39% | 13,496,600 |
| 2025-11-03 | 45.86 | 46.40 | 45.29 | 46.20 | +0.17% | 9,713,700 |
| 2025-10-31 | 46.73 | 46.83 | 46.05 | 46.12 | -2.02% | 8,716,400 |
| 2025-10-30 | 47.31 | 47.66 | 47.00 | 47.07 | -0.28% | 6,539,200 |
| 2025-10-29 | 47.44 | 47.86 | 46.99 | 47.20 | -1.05% | 11,932,600 |
| 2025-10-28 | 48.19 | 48.19 | 47.56 | 47.70 | -0.77% | 7,730,300 |
| 2025-10-27 | 47.89 | 48.09 | 47.60 | 48.07 | +0.06% | 7,681,000 |
| 2025-10-24 | 47.85 | 48.11 | 47.54 | 48.04 | +0.92% | 6,295,900 |
| 2025-10-23 | 48.28 | 48.40 | 47.42 | 47.60 | -1.06% | 11,514,900 |
| 2025-10-22 | 47.94 | 48.51 | 47.78 | 48.11 | +0.23% | 6,652,400 |
| 2025-10-21 | 48.25 | 48.39 | 47.57 | 48.00 | -0.50% | 5,343,500 |
| 2025-10-20 | 48.05 | 48.29 | 47.69 | 48.24 | +0.96% | 4,466,700 |
| 2025-10-17 | 47.55 | 48.07 | 47.36 | 47.78 | +0.89% | 7,553,500 |
| 2025-10-16 | 47.73 | 48.07 | 47.26 | 47.36 | -0.98% | 5,269,000 |
| 2025-10-15 | 47.46 | 47.88 | 47.38 | 47.83 | +0.95% | 5,960,600 |
| 2025-10-14 | 47.32 | 47.63 | 47.17 | 47.38 | +1.13% | 5,195,700 |
| 2025-10-13 | 46.98 | 47.10 | 46.50 | 46.85 | -0.47% | 5,192,400 |
| 2025-10-10 | 46.74 | 47.35 | 46.65 | 47.07 | +0.88% | 5,979,700 |
| 2025-10-09 | 46.75 | 46.97 | 46.52 | 46.66 | +0.09% | 4,504,400 |
| 2025-10-08 | 46.90 | 46.92 | 46.06 | 46.62 | -0.36% | 5,218,800 |
| 2025-10-07 | 46.30 | 47.06 | 45.89 | 46.79 | +2.41% | 6,846,400 |
| 2025-10-06 | 45.31 | 45.73 | 45.12 | 45.69 | +0.77% | 6,290,500 |
| 2025-10-03 | 44.94 | 45.64 | 44.89 | 45.34 | +0.82% | 4,745,800 |
| 2025-10-02 | 44.88 | 45.11 | 44.55 | 44.97 | -0.20% | 11,435,700 |
| 2025-10-01 | 45.48 | 45.58 | 44.96 | 45.06 | +0.11% | 7,776,400 |
| 2025-09-30 | 44.31 | 45.06 | 44.25 | 45.01 | +1.67% | 6,770,400 |
| 2025-09-29 | 43.94 | 44.36 | 43.50 | 44.27 | +0.41% | 5,964,200 |
| 2025-09-26 | 43.99 | 44.25 | 43.81 | 44.09 | +0.71% | 6,805,800 |
| 2025-09-25 | 44.47 | 44.67 | 43.74 | 43.78 | -1.02% | 5,140,200 |
| 2025-09-24 | 44.23 | 44.53 | 44.14 | 44.23 | +0.00% | 5,460,500 |
| 2025-09-23 | 43.24 | 44.28 | 43.24 | 44.23 | +1.91% | 4,590,200 |
| 2025-09-22 | 43.35 | 43.57 | 43.23 | 43.40 | -0.02% | 4,538,000 |
| 2025-09-19 | 43.20 | 43.56 | 42.82 | 43.41 | +0.70% | 12,225,900 |
| 2025-09-18 | 42.95 | 43.38 | 42.58 | 43.11 | -0.28% | 3,894,500 |
| 2025-09-17 | 42.96 | 43.33 | 42.84 | 43.23 | +1.17% | 6,037,100 |
| 2025-09-16 | 43.38 | 43.56 | 42.71 | 42.73 | -1.61% | 6,252,300 |
| 2025-09-15 | 43.37 | 43.67 | 43.14 | 43.43 | +0.12% | 5,441,600 |
| 2025-09-12 | 43.35 | 43.63 | 43.21 | 43.38 | -0.28% | 4,244,900 |
| 2025-09-11 | 43.25 | 43.54 | 43.07 | 43.50 | +0.42% | 5,044,400 |
| 2025-09-10 | 43.05 | 43.45 | 42.89 | 43.32 | +0.53% | 4,251,300 |
| 2025-09-09 | 43.02 | 43.37 | 42.87 | 43.09 | +0.16% | 3,657,800 |
| 2025-09-08 | 43.53 | 43.53 | 42.75 | 43.02 | -0.94% | 4,169,400 |
| 2025-09-05 | 43.63 | 43.68 | 43.16 | 43.43 | +0.21% | 4,423,000 |
| 2025-09-04 | 43.70 | 43.98 | 43.12 | 43.34 | -0.09% | 5,274,500 |
| 2025-09-03 | 43.58 | 43.62 | 42.90 | 43.38 | +0.02% | 7,992,600 |
| 2025-09-02 | 43.63 | 43.71 | 43.16 | 43.37 | -0.71% | 5,047,800 |
| 2025-08-29 | 43.79 | 43.89 | 43.54 | 43.68 | -0.18% | 4,003,400 |
| 2025-08-28 | 44.33 | 44.33 | 43.67 | 43.76 | -1.42% | 5,393,200 |
| 2025-08-27 | 44.35 | 44.52 | 44.20 | 44.39 | -0.07% | 6,119,000 |
| 2025-08-26 | 44.60 | 44.80 | 44.27 | 44.42 | -0.40% | 9,450,400 |
| 2025-08-25 | 44.91 | 44.98 | 44.57 | 44.60 | -0.80% | 3,777,900 |
| 2025-08-22 | 45.05 | 45.12 | 44.54 | 44.96 | +0.72% | 3,730,000 |
| 2025-08-21 | 44.72 | 45.05 | 44.52 | 44.64 | -0.53% | 5,169,300 |
| 2025-08-20 | 44.90 | 45.47 | 44.74 | 44.88 | +0.31% | 5,922,900 |
| 2025-08-19 | 44.12 | 44.77 | 44.01 | 44.74 | +1.68% | 5,753,000 |
| 2025-08-18 | 44.60 | 44.71 | 43.87 | 44.00 | -1.30% | 6,591,700 |
| 2025-08-15 | 44.61 | 44.90 | 44.34 | 44.58 | -0.16% | 5,730,200 |
| 2025-08-14 | 45.24 | 45.26 | 44.62 | 44.65 | -1.28% | 6,822,400 |
| 2025-08-13 | 44.54 | 45.25 | 44.52 | 45.23 | +1.39% | 5,881,600 |
| 2025-08-12 | 44.86 | 44.86 | 44.06 | 44.61 | -0.22% | 5,345,100 |
| 2025-08-11 | 44.91 | 45.14 | 44.56 | 44.71 | -1.35% | 4,396,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+4.86%). Worst month: May (-4.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Exelon Corporation's (EXC) latest close?
45.61 on 2026-08-07, from the Closelook data lake's daily price record.
What is EXC's 52-week high and low?
50.65 high and 42.58 low over the trailing 52 weeks, as of 2026-08-07.
What is Exelon Corporation's strongest and weakest month historically?
Historically, EXC's strongest calendar month has been Feb (average +4.86%) and its weakest May (average -4.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.