EXC - EXELON CORP
42.61
-0.790 -1.854%
Share volume: 9,285,006
Last Updated: 03-12-2025
Utilities/Electric And Other Services Combined:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$43.40
-0.79
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $42.95 | $42.95 | $43.16 | $43.16 | $42.55 | $42.55 | $42.61 | $42.61 | 9,285,006 | $9,285,006.00 |
| 03-11-2025 | $43.82 | $43.82 | $43.98 | $43.98 | $43.26 | $43.26 | $43.40 | $43.40 | 6,800,034 | $6,800,034.00 |
| 03-10-2025 | $43.31 | $43.31 | $44.30 | $44.30 | $43.25 | $43.25 | $43.76 | $43.76 | 8,806,150 | $8,806,150.00 |
| 03-07-2025 | $42.76 | $42.76 | $43.41 | $43.41 | $42.70 | $42.70 | $43.11 | $43.11 | 6,670,176 | $6,670,176.00 |
| 03-06-2025 | $43.37 | $43.37 | $43.38 | $43.38 | $42.62 | $42.62 | $42.88 | $42.88 | 6,291,516 | $6,291,516.00 |
| 03-05-2025 | $43.41 | $43.41 | $43.82 | $43.82 | $43.22 | $43.22 | $43.36 | $43.36 | 6,838,866 | $6,838,866.00 |
| 03-04-2025 | $44.85 | $44.85 | $45.20 | $45.20 | $43.64 | $43.64 | $43.68 | $43.68 | 9,783,875 | $9,783,875.00 |
| 03-03-2025 | $44.05 | $44.05 | $44.62 | $44.62 | $44.00 | $44.00 | $44.55 | $44.55 | 7,793,146 | $7,793,146.00 |
| 02-28-2025 | $44.23 | $44.23 | $44.46 | $44.46 | $43.72 | $43.72 | $44.20 | $44.20 | 12,319,568 | $12,159,221.00 |
| 02-27-2025 | $43.89 | $43.89 | $44.32 | $44.32 | $43.65 | $43.65 | $43.79 | $43.79 | 6,560,800 | $6,560,800.00 |