Exelon Corporation (EXC) Historical Stock Data
43.91 ↓0.63 (-1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXC is down -0.36% a day on average. There have been 11 days where Exelon Corporation closed green and 19 days where EXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 44.37 | 43.91 | ↓$0.46 (-1.04%) | 43.63 | 44.47 | 9.42M |
| 2025-12-03 | 45.04 | 44.54 | ↓$0.50 (-1.11%) | 44.22 | 45.35 | 11.09M |
| 2025-12-02 | 45.68 | 45.00 | ↓$0.68 (-1.49%) | 44.87 | 45.68 | 10.58M |
| 2025-12-01 | 46.22 | 45.69 | ↓$0.53 (-1.15%) | 45.42 | 46.57 | 11.97M |
| 2025-11-28 | 46.56 | 47.12 | ↑$0.56 (1.20%) | 46.40 | 47.17 | 3.79M |
| 2025-11-26 | 45.93 | 46.57 | ↑$0.64 (1.39%) | 45.93 | 46.62 | 5.58M |
| 2025-11-25 | 46.27 | 45.78 | ↓$0.49 (-1.06%) | 45.45 | 46.36 | 6.97M |
| 2025-11-24 | 45.99 | 46.23 | ↑$0.24 (0.52%) | 45.29 | 46.53 | 16.56M |
| 2025-11-21 | 45.46 | 45.75 | ↑$0.29 (0.64%) | 45.38 | 46.10 | 7.01M |
| 2025-11-20 | 45.67 | 45.41 | ↓$0.26 (-0.57%) | 45.28 | 45.96 | 7.56M |
| 2025-11-19 | 46.35 | 45.56 | ↓$0.79 (-1.70%) | 45.41 | 46.46 | 7.33M |
| 2025-11-18 | 46.59 | 46.38 | ↓$0.20 (-0.44%) | 46.21 | 46.85 | 7.87M |
| 2025-11-17 | 46.20 | 46.60 | ↑$0.40 (0.87%) | 46.01 | 46.89 | 6.63M |
| 2025-11-14 | 45.53 | 45.94 | ↑$0.41 (0.90%) | 45.19 | 46.20 | 9.10M |
| 2025-11-13 | 45.87 | 45.45 | ↓$0.42 (-0.92%) | 45.38 | 46.26 | 7.27M |
| 2025-11-12 | 45.45 | 45.93 | ↑$0.48 (1.06%) | 45.31 | 46.22 | 8.59M |
| 2025-11-11 | 45.61 | 45.44 | ↓$0.17 (-0.37%) | 45.28 | 45.75 | 6.76M |
| 2025-11-10 | 45.75 | 45.46 | ↓$0.29 (-0.63%) | 45.07 | 46.07 | 7.48M |
| 2025-11-07 | 45.96 | 46.21 | ↑$0.25 (0.54%) | 45.82 | 46.80 | 7.72M |
| 2025-11-06 | 46.15 | 45.71 | ↓$0.44 (-0.95%) | 45.67 | 46.50 | 6.48M |
| 2025-11-05 | 46.61 | 46.15 | ↓$0.46 (-0.99%) | 46.13 | 46.89 | 9.72M |
| 2025-11-04 | 47.44 | 46.38 | ↓$1.06 (-2.23%) | 45.60 | 48.00 | 13.50M |
| 2025-11-03 | 45.86 | 46.20 | ↑$0.35 (0.75%) | 45.29 | 46.40 | 9.71M |
| 2025-10-31 | 46.73 | 46.12 | ↓$0.61 (-1.29%) | 46.05 | 46.83 | 8.72M |
| 2025-10-30 | 47.31 | 47.07 | ↓$0.24 (-0.51%) | 47.00 | 47.66 | 6.54M |
| 2025-10-29 | 47.44 | 47.20 | ↓$0.24 (-0.51%) | 46.99 | 47.86 | 11.93M |
| 2025-10-28 | 48.19 | 47.70 | ↓$0.49 (-1.02%) | 47.56 | 48.19 | 7.73M |
| 2025-10-27 | 47.89 | 48.07 | ↑$0.18 (0.38%) | 47.60 | 48.09 | 7.68M |
| 2025-10-24 | 47.85 | 48.04 | ↑$0.18 (0.39%) | 47.54 | 48.11 | 6.30M |
| 2025-10-23 | 48.28 | 47.60 | ↓$0.68 (-1.41%) | 47.42 | 48.40 | 11.51M |
Create an account or log in to view more rows.
$EXC had to buy calls
$EXC I gave in! Bought more 100 shares
$EXC diversified
$EXC love this stock!!!!
$EXC i am trading for a better future!
$EXC i am trading for a better future!
$EXC finally a pullback
$EXC Time to buy here
$EXC the time is near
$EXC BUY BUY BUY