Exelon Corp (EXC)

Historical Prices For Exelon Corp (EXC)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	45.68	45.68	44.87	45.00	10,580,603	45.00
12/01/2025	46.22	46.57	45.42	45.70	11,970,343	45.70
11/28/2025	46.56	47.17	46.40	47.12	3,792,762	47.12
11/26/2025	45.93	46.62	45.93	46.57	5,576,275	46.57
11/25/2025	46.27	46.36	45.45	45.78	6,968,843	45.78
11/24/2025	45.99	46.53	45.29	46.23	16,674,162	46.23
11/21/2025	45.46	46.09	45.38	45.75	7,010,929	45.75
11/20/2025	45.67	45.96	45.27	45.41	7,563,592	45.41
11/19/2025	46.35	46.46	45.41	45.56	7,332,789	45.56
11/18/2025	46.58	46.85	46.21	46.38	7,870,877	46.38
11/17/2025	46.20	46.88	46.01	46.60	6,633,144	46.60
11/14/2025	45.53	46.20	45.19	45.94	9,104,340	45.94
11/13/2025	45.87	46.26	45.38	45.45	7,267,420	45.45
11/12/2025	45.45	46.22	45.31	45.93	8,593,518	45.93
11/11/2025	45.61	45.75	45.27	45.44	6,757,051	45.44
11/10/2025	45.75	46.07	45.07	45.46	7,480,459	45.46
11/07/2025	45.96	46.80	45.82	46.21	7,715,862	45.81
11/06/2025	46.15	46.50	45.66	45.71	6,482,877	45.31
11/05/2025	46.61	46.89	46.13	46.15	9,719,148	45.75
11/04/2025	47.44	48.00	45.60	46.38	13,495,839	45.98
11/03/2025	45.85	46.40	45.29	46.20	9,713,733	45.80
10/31/2025	46.72	46.83	46.05	46.12	8,716,403	45.72
10/30/2025	47.31	47.66	46.99	47.07	6,537,594	46.66
10/29/2025	47.44	47.86	46.98	47.20	11,932,256	46.79
10/28/2025	48.19	48.19	47.56	47.70	7,730,669	47.29
10/27/2025	47.89	48.09	47.59	48.07	7,681,198	47.65
10/24/2025	47.85	48.11	47.54	48.03	6,296,163	47.62
10/23/2025	48.28	48.40	47.42	47.60	11,512,976	47.19
10/22/2025	47.94	48.51	47.77	48.11	6,650,632	47.69
10/21/2025	48.25	48.30	47.57	48.00	5,343,552	47.58
10/20/2025	48.05	48.29	47.69	48.24	4,466,659	47.82
10/17/2025	47.55	48.06	47.36	47.78	7,553,647	47.37
10/16/2025	47.73	48.07	47.26	47.36	5,269,060	46.95
10/15/2025	47.46	47.88	47.38	47.83	5,960,619	47.42
10/14/2025	47.32	47.63	47.17	47.38	5,195,761	46.97
10/13/2025	46.98	47.10	46.50	46.85	5,192,439	46.44
10/10/2025	46.74	47.34	46.65	47.07	5,979,701	46.66
10/09/2025	46.75	46.97	46.52	46.66	4,504,782	46.26
10/08/2025	46.90	46.92	46.06	46.62	5,218,795	46.22
10/07/2025	46.30	47.05	45.89	46.79	6,846,416	46.38
10/06/2025	45.31	45.73	45.12	45.69	6,289,936	45.29
10/03/2025	44.94	45.63	44.89	45.34	4,745,838	44.95
10/02/2025	44.88	45.11	44.55	44.97	11,435,907	44.58
10/01/2025	45.48	45.58	44.96	45.06	7,776,566	44.67
9/30/2025	44.31	45.06	44.25	45.01	6,770,538	44.62
9/29/2025	43.94	44.36	43.49	44.27	5,964,442	43.89
9/26/2025	43.99	44.25	43.81	44.09	6,817,846	43.71
9/25/2025	44.47	44.67	43.74	43.78	5,140,206	43.40
9/24/2025	44.23	44.52	44.14	44.23	5,459,591	43.85
9/23/2025	43.24	44.28	43.24	44.23	4,589,667	43.85
9/22/2025	43.35	43.57	43.23	43.40	4,538,056	43.02
9/19/2025	43.20	43.56	42.82	43.41	12,226,000	43.03
9/18/2025	42.95	43.38	42.58	43.11	3,894,521	42.74
9/17/2025	42.96	43.33	42.84	43.23	6,035,641	42.86
9/16/2025	43.38	43.55	42.70	42.73	6,252,273	42.36
9/15/2025	43.37	43.67	43.13	43.43	5,441,711	43.05
9/12/2025	43.35	43.63	43.21	43.38	4,244,993	43.00
9/11/2025	43.25	43.54	43.07	43.50	5,045,375	43.12
9/10/2025	43.05	43.45	42.89	43.32	4,251,302	42.95
9/09/2025	43.01	43.37	42.87	43.09	3,657,479	42.72
9/08/2025	43.53	43.52	42.75	43.02	4,172,463	42.65
9/05/2025	43.63	43.68	43.16	43.43	4,423,036	43.05
9/04/2025	43.70	43.98	43.12	43.34	5,274,534	42.96