Exelon Corp (EXC)

Historical Prices For Exelon Corp (EXC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	45.84	46.47	45.84	45.97	6,833,175	45.97
4/01/2025	45.76	46.28	45.62	45.92	10,432,011	45.92
3/31/2025	45.33	46.22	45.33	46.08	14,993,136	46.08
3/28/2025	44.52	44.97	44.28	44.71	8,286,430	44.71
3/27/2025	43.93	44.65	43.91	44.25	7,009,474	44.25
3/26/2025	42.86	44.24	42.78	44.02	8,549,702	44.02
3/25/2025	43.41	43.47	42.61	42.76	6,354,140	42.76
3/24/2025	43.98	44.38	43.55	43.56	6,605,534	43.56
3/21/2025	44.54	44.77	43.57	43.80	15,732,436	43.80
3/20/2025	44.42	44.70	44.22	44.59	6,306,870	44.59
3/19/2025	44.42	44.52	44.07	44.44	6,408,766	44.44
3/18/2025	44.40	44.46	43.80	44.42	5,343,172	44.42
3/17/2025	44.20	44.66	43.98	44.37	8,074,442	44.37
3/14/2025	43.46	44.24	43.16	44.19	8,133,676	44.19
3/13/2025	42.84	43.51	42.75	43.47	5,983,548	43.47
3/12/2025	42.95	43.16	42.55	42.61	9,286,824	42.61
3/11/2025	43.82	43.98	43.26	43.40	6,800,012	43.40
3/10/2025	43.31	44.30	43.25	43.76	8,802,656	43.76
3/07/2025	42.76	43.41	42.70	43.11	6,670,188	43.11
3/06/2025	43.37	43.38	42.62	42.88	6,361,057	42.88
3/05/2025	43.41	43.82	43.22	43.36	6,838,688	43.36
3/04/2025	44.85	45.20	43.63	43.68	9,783,007	43.68
3/03/2025	44.05	44.62	44.00	44.55	7,791,186	44.55
2/28/2025	44.23	44.46	43.72	44.20	12,319,571	44.20
2/27/2025	43.89	44.32	43.65	43.79	6,560,725	43.79
2/26/2025	43.97	44.26	43.64	44.06	11,507,453	44.06
2/25/2025	43.56	44.24	43.36	44.04	8,812,784	44.04
2/24/2025	43.31	44.01	43.08	43.35	8,052,649	43.35
2/21/2025	43.19	43.69	43.06	43.39	13,604,694	42.99
2/20/2025	42.49	43.23	42.46	43.17	6,945,023	42.77
2/19/2025	42.64	42.78	42.20	42.65	7,994,022	42.26
2/18/2025	42.87	42.87	42.38	42.70	11,062,358	42.31
2/14/2025	42.95	43.15	42.73	42.85	8,662,045	42.45
2/13/2025	42.87	43.45	42.54	42.97	7,562,092	42.57
2/12/2025	40.88	43.09	40.81	42.89	10,307,892	42.49
2/11/2025	41.65	42.45	41.47	42.36	8,935,210	41.97
2/10/2025	41.44	41.88	41.13	41.80	7,279,109	41.41
2/07/2025	41.02	41.47	40.98	41.31	5,794,034	40.93
2/06/2025	41.17	41.24	40.75	41.12	5,862,672	40.74
2/05/2025	40.67	41.26	40.65	41.04	5,584,977	40.66
2/04/2025	40.30	40.68	39.85	40.54	5,255,071	40.17
2/03/2025	39.86	40.76	39.67	40.57	7,634,795	40.20
1/31/2025	40.00	40.23	39.89	40.00	7,144,085	39.63
1/30/2025	39.90	40.25	39.83	40.02	5,754,717	39.65
1/29/2025	39.78	40.15	39.47	39.57	5,796,549	39.21
1/28/2025	40.77	40.77	39.71	39.81	9,471,939	39.44
1/27/2025	39.80	40.85	39.65	40.70	12,156,451	40.32
1/24/2025	39.20	39.49	38.85	39.38	5,362,925	39.02
1/23/2025	39.39	39.57	39.06	39.24	5,944,687	38.88
1/22/2025	40.22	40.35	39.16	39.22	7,661,056	38.86
1/21/2025	39.95	40.66	39.82	40.44	5,610,441	40.07
1/17/2025	39.60	39.66	39.19	39.42	6,140,620	39.06
1/16/2025	37.96	39.37	37.96	39.34	5,591,816	38.98
1/15/2025	38.30	38.58	37.90	38.02	5,659,239	37.67
1/14/2025	37.63	38.08	37.32	37.92	6,747,000	37.57
1/13/2025	37.56	37.73	37.13	37.56	5,920,643	37.21
1/10/2025	38.05	38.48	37.29	37.30	7,691,782	36.96
1/08/2025	37.48	38.23	37.20	38.19	5,670,214	37.84
1/07/2025	37.91	38.40	37.44	37.53	5,120,027	37.18
1/06/2025	37.76	38.09	37.52	37.80	6,817,018	37.45
1/03/2025	37.96	38.20	37.63	38.05	4,268,183	37.70