Exelon Corp (EXC)

Historical Prices For Exelon Corp (EXC)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	43.79	43.89	42.90	43.46	7,448,073	43.46
6/02/2025	43.58	43.81	43.27	43.79	4,312,985	43.79
5/30/2025	43.81	43.98	43.48	43.82	20,948,245	43.82
5/29/2025	43.12	43.83	43.01	43.70	5,312,398	43.70
5/28/2025	43.73	43.84	43.09	43.28	4,358,895	43.28
5/27/2025	43.83	44.15	43.52	43.91	8,395,549	43.91
5/23/2025	43.90	43.90	42.99	43.67	9,679,485	43.67
5/22/2025	44.14	44.17	43.17	43.42	6,790,139	43.42
5/21/2025	44.14	44.47	44.01	44.19	6,893,488	44.19
5/20/2025	44.31	44.62	44.23	44.26	6,025,805	44.26
5/19/2025	43.87	44.43	43.66	44.39	6,429,441	44.39
5/16/2025	43.10	44.12	43.02	44.09	7,844,109	44.09
5/15/2025	42.63	43.54	42.50	43.42	8,463,453	43.42
5/14/2025	42.67	42.72	41.70	42.25	12,273,008	42.25
5/13/2025	43.59	43.77	42.90	42.97	9,604,379	42.97
5/12/2025	44.31	44.50	43.34	43.61	9,910,958	43.61
5/09/2025	45.15	45.33	44.80	45.21	4,695,344	44.81
5/08/2025	46.11	46.32	45.03	45.10	6,328,878	44.70
5/07/2025	46.33	46.73	46.16	46.34	6,131,360	45.93
5/06/2025	45.99	46.61	45.87	46.29	6,445,984	45.88
5/05/2025	46.40	46.48	45.56	46.01	3,902,774	45.60
5/02/2025	46.91	46.95	46.08	46.48	5,880,750	46.07
5/01/2025	46.63	47.13	46.49	46.60	5,628,606	46.19
4/30/2025	47.05	47.25	46.11	46.90	7,678,809	46.49
4/29/2025	46.46	46.91	46.24	46.85	4,245,130	46.44
4/28/2025	46.38	46.63	45.83	46.48	7,142,514	46.07
4/25/2025	46.33	46.40	45.90	46.22	6,271,452	45.81
4/24/2025	46.64	46.73	46.24	46.33	6,241,560	45.92
4/23/2025	46.94	47.24	46.24	46.80	8,390,026	46.39
4/22/2025	46.75	47.52	46.59	47.37	7,382,474	46.95
4/21/2025	47.48	47.48	45.71	46.23	6,867,916	45.82
4/17/2025	46.88	47.92	46.72	47.26	7,496,337	46.84
4/16/2025	46.89	47.49	46.33	46.51	8,354,174	46.10
4/15/2025	46.53	47.09	46.43	46.74	7,444,923	46.33
4/14/2025	45.83	46.99	45.70	46.86	8,091,530	46.45
4/11/2025	45.21	46.19	44.69	46.00	9,451,366	45.59
4/10/2025	44.33	45.60	44.23	45.12	13,452,136	44.72
4/09/2025	44.05	45.18	42.85	44.30	20,037,510	43.91
4/08/2025	44.51	45.41	44.02	44.49	22,009,560	44.10
4/07/2025	44.99	45.41	43.95	44.69	17,543,071	44.29
4/04/2025	48.06	48.11	45.09	45.35	13,937,176	44.95
4/03/2025	46.84	47.59	46.55	47.23	12,659,341	46.81
4/02/2025	45.84	46.47	45.84	45.97	6,833,175	45.56
4/01/2025	45.76	46.28	45.62	45.90	10,432,011	45.49
3/31/2025	45.33	46.22	45.33	46.08	14,993,136	45.67
3/28/2025	44.52	44.97	44.28	44.71	8,286,430	44.31
3/27/2025	43.93	44.65	43.91	44.25	7,009,474	43.86
3/26/2025	42.86	44.24	42.78	44.02	8,550,010	43.63
3/25/2025	43.41	43.47	42.61	42.76	6,354,140	42.38
3/24/2025	43.98	44.38	43.55	43.58	6,605,534	43.19
3/21/2025	44.54	44.77	43.57	43.80	15,732,436	43.41
3/20/2025	44.42	44.70	44.22	44.59	6,306,870	44.20
3/19/2025	44.42	44.52	44.07	44.44	6,408,766	44.05
3/18/2025	44.40	44.46	43.80	44.42	5,343,172	44.03
3/17/2025	44.20	44.66	43.98	44.37	8,074,442	43.98
3/14/2025	43.46	44.24	43.16	44.19	8,133,676	43.80
3/13/2025	42.84	43.51	42.75	43.47	5,983,548	43.09
3/12/2025	42.95	43.16	42.55	42.61	9,286,824	42.23
3/11/2025	43.82	43.98	43.26	43.40	6,800,012	43.02
3/10/2025	43.31	44.30	43.25	43.76	8,802,656	43.37
3/07/2025	42.76	43.41	42.70	43.11	6,670,188	42.73
3/06/2025	43.37	43.38	42.62	42.88	6,361,057	42.50
3/05/2025	43.41	43.82	43.22	43.36	6,838,769	42.98
3/04/2025	44.85	45.20	43.63	43.68	9,783,007	43.29