Exelon Corp (EXC)

Historical Prices For Exelon Corp (EXC)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	43.63	43.71	43.16	43.37	5,045,408	43.37
8/29/2025	43.79	43.89	43.54	43.68	4,003,392	43.68
8/28/2025	44.33	44.33	43.66	43.76	5,393,217	43.76
8/27/2025	44.35	44.52	44.20	44.39	6,119,378	44.39
8/26/2025	44.60	44.80	44.27	44.42	9,450,417	44.42
8/25/2025	44.91	44.98	44.57	44.60	3,777,870	44.60
8/22/2025	45.05	45.12	44.54	44.96	3,730,065	44.96
8/21/2025	44.72	45.05	44.52	44.64	5,169,416	44.64
8/20/2025	44.90	45.47	44.74	44.88	5,923,028	44.88
8/19/2025	44.12	44.77	44.01	44.74	5,753,015	44.74
8/18/2025	44.60	44.71	43.87	44.00	6,591,845	44.00
8/15/2025	44.61	44.90	44.34	44.58	5,730,170	44.58
8/14/2025	45.24	45.26	44.62	44.65	6,822,407	44.65
8/13/2025	44.54	45.24	44.52	45.23	5,881,788	45.23
8/12/2025	44.85	44.85	44.05	44.61	5,345,181	44.61
8/11/2025	44.91	45.14	44.55	44.71	4,396,441	44.71
8/08/2025	45.65	45.78	45.22	45.32	3,803,899	44.92
8/07/2025	45.16	45.68	45.02	45.54	7,454,095	45.14
8/06/2025	44.86	45.40	44.52	45.06	7,263,622	44.66
8/05/2025	45.08	45.40	44.57	44.69	5,787,661	44.30
8/04/2025	44.74	45.36	44.60	45.17	7,356,575	44.77
8/01/2025	45.51	45.51	44.13	44.67	9,211,367	44.28
7/31/2025	43.95	44.97	43.90	44.94	11,537,130	44.54
7/30/2025	44.35	44.66	44.10	44.26	6,647,626	43.87
7/29/2025	43.58	44.33	43.33	44.30	5,226,520	43.91
7/28/2025	43.91	43.93	43.25	43.41	5,928,719	43.03
7/25/2025	43.85	44.02	43.71	43.99	3,894,717	43.60
7/24/2025	43.49	43.97	43.37	43.73	4,661,625	43.35
7/23/2025	44.64	44.64	43.45	43.49	7,289,332	43.11
7/22/2025	43.91	44.74	43.82	44.45	4,628,376	44.06
7/21/2025	43.40	43.96	43.34	43.73	5,093,553	43.34
7/18/2025	43.01	43.55	42.89	43.40	5,669,787	43.02
7/17/2025	42.70	43.23	42.70	42.95	4,914,102	42.57
7/16/2025	42.95	43.04	42.47	42.85	4,581,758	42.47
7/15/2025	43.35	43.36	42.74	42.95	5,059,994	42.57
7/14/2025	43.49	43.80	43.07	43.43	4,363,139	43.05
7/11/2025	43.34	43.76	43.09	43.51	5,077,217	43.13
7/10/2025	43.01	43.68	42.86	43.63	4,370,152	43.24
7/09/2025	43.00	43.26	42.82	43.14	4,522,275	42.76
7/08/2025	42.85	43.14	42.49	43.00	6,406,841	42.62
7/07/2025	43.17	43.23	42.92	43.17	4,155,727	42.79
7/03/2025	42.99	43.33	42.89	43.13	3,602,325	42.75
7/02/2025	43.15	43.32	42.54	42.92	5,127,833	42.54
7/01/2025	43.90	44.05	43.23	43.41	7,123,410	43.03
6/30/2025	42.69	43.46	42.66	43.42	7,186,403	43.04
6/27/2025	42.60	43.09	42.39	42.91	7,322,646	42.53
6/26/2025	42.41	42.71	42.23	42.51	4,543,569	42.13
6/25/2025	42.92	42.94	42.23	42.29	4,607,425	41.92
6/24/2025	43.05	43.30	42.86	43.10	4,835,528	42.72
6/23/2025	42.90	43.29	42.76	43.20	5,131,456	42.82
6/20/2025	42.52	42.87	42.33	42.60	12,635,002	42.22
6/18/2025	42.51	42.55	42.18	42.37	4,343,244	42.00
6/17/2025	42.75	42.75	42.26	42.39	3,676,745	42.02
6/16/2025	43.25	43.49	42.44	42.68	4,796,137	42.30
6/13/2025	43.57	43.69	43.13	43.25	5,163,868	42.87
6/12/2025	43.03	43.74	43.00	43.64	7,719,824	43.25
6/11/2025	42.77	43.04	42.56	42.88	6,526,283	42.50
6/10/2025	42.28	42.92	42.15	42.92	6,366,127	42.54
6/09/2025	42.40	42.68	42.11	42.20	8,031,367	41.83
6/06/2025	42.95	43.03	42.36	42.62	7,264,662	42.24
6/05/2025	42.75	43.09	42.49	42.86	5,804,869	42.48
6/04/2025	43.46	43.52	42.73	42.75	5,537,376	42.37
6/03/2025	43.79	43.89	42.90	43.46	7,448,073	43.08