NasdaqGS - Delayed Quote
USD
Exelon Corporation (EXC)
43.64
-0.47
(-1.07%)
At close: September 4 at 4:00:00 PM EDT
43.65
+0.01
(+0.02%)
After hours: September 4 at 7:56:03 PM EDT
Trade Exelon on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
43.80
44.17
43.51
43.64
43.64
8,368,800
Sep 4, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
44.06
44.59
44.06
44.53
44.11
11,710,500
Sep 2, 2026
43.66
44.07
43.22
43.97
43.56
11,922,000
Sep 1, 2026
43.83
44.23
43.56
43.83
43.42
7,324,100
Aug 31, 2026
43.80
43.82
43.04
43.72
43.31
9,488,600
Aug 28, 2026
44.25
44.43
43.68
43.93
43.52
5,471,800
Aug 27, 2026
44.03
44.10
43.61
43.96
43.55
5,293,100
Aug 26, 2026
44.13
44.51
44.01
44.44
44.02
6,180,600
Aug 25, 2026
44.27
44.44
43.87
44.31
43.89
5,181,100
Aug 24, 2026
43.98
44.42
43.80
44.34
43.92
4,871,800
Aug 21, 2026
45.44
45.44
43.75
43.78
43.37
5,324,800
Aug 20, 2026
45.16
45.72
45.01
45.06
44.64
4,863,400
Aug 19, 2026
45.71
45.96
45.16
45.30
44.87
4,844,500
Aug 18, 2026
46.25
46.43
45.29
45.31
44.88
7,126,900
Aug 17, 2026
45.67
45.76
45.21
45.57
45.14
4,994,000
Aug 14, 2026
45.48
45.99
45.48
45.86
45.43
3,934,900
Aug 13, 2026
45.44
45.77
45.36
45.60
45.17
4,000,300
Aug 12, 2026
44.93
45.24
44.79
45.22
44.79
4,379,200
Aug 11, 2026
44.35
45.04
44.34
44.87
44.45
5,780,000
Aug 10, 2026
45.32
45.41
44.45
44.50
44.08
6,814,000
Aug 7, 2026
45.11
45.89
44.78
45.61
45.18
6,992,700
Aug 6, 2026
46.11
46.27
44.93
45.32
44.89
6,588,600
Aug 5, 2026
45.83
45.90
45.21
45.76
45.33
7,053,200
Aug 4, 2026
45.56
46.00
44.89
45.84
45.41
10,292,900
Aug 3, 2026
45.88
46.26
45.23
45.63
45.20
6,520,400
Jul 31, 2026
45.52
46.15
45.41
45.82
45.39
10,047,900
Jul 30, 2026
46.54
46.71
44.74
45.58
45.15
18,553,600
Jul 29, 2026
47.53
47.64
46.60
47.03
46.59
8,613,900
Jul 28, 2026
47.67
48.49
47.28
47.31
46.86
9,586,300
Jul 27, 2026
47.28
47.92
47.05
47.15
46.71
6,567,900
Jul 24, 2026
47.31
47.87
47.16
47.53
47.08
5,731,200
Jul 23, 2026
46.43
47.42
46.41
47.28
46.83
8,026,900
Jul 22, 2026
46.34
46.83
46.05
46.70
46.26
11,745,900
Jul 21, 2026
45.75
46.03
45.51
45.89
45.46
13,239,900
Jul 20, 2026
46.45
46.72
45.75
45.96
45.53
5,752,900
Jul 17, 2026
47.56
47.73
46.17
46.26
45.82
6,194,400
Jul 16, 2026
46.01
46.86
45.91
46.79
46.35
9,593,200
Jul 15, 2026
46.66
46.96
45.65
45.74
45.31
8,750,900
Jul 14, 2026
47.46
47.47
46.74
46.92
46.48
5,560,700
Jul 13, 2026
46.96
47.41
46.86
47.09
46.65
6,721,700
Jul 10, 2026
46.46
46.98
46.40
46.80
46.36
7,943,800
Jul 9, 2026
47.05
47.43
46.15
46.38
45.94
13,193,100
Jul 8, 2026
47.93
48.09
47.22
47.28
46.83
7,727,000
Jul 7, 2026
47.76
48.54
47.50
47.57
47.12
10,152,700
Jul 6, 2026
47.65
47.78
46.93
47.05
46.61
10,012,500
Jul 2, 2026
46.55
47.95
46.47
47.88
47.43
12,709,500
Jul 1, 2026
46.61
46.72
46.07
46.26
45.82
10,056,700
Jun 30, 2026
47.06
47.10
46.50
46.62
46.18
9,591,400
Jun 29, 2026
47.51
47.52
46.86
47.15
46.71
8,001,600
Jun 26, 2026
47.24
47.45
47.04
47.40
46.95
15,024,500
Jun 25, 2026
47.13
47.51
46.60
46.75
46.31
9,399,100
Jun 24, 2026
46.88
47.16
46.30
46.90
46.46
9,497,500
Jun 23, 2026
46.30
46.84
45.93
46.62
46.18
8,580,500
Jun 22, 2026
45.99
46.44
45.68
45.94
45.51
10,142,700
Jun 18, 2026
45.56
46.26
45.45
45.81
45.38
13,771,300
Jun 17, 2026
46.29
46.56
45.20
45.56
45.13
9,068,200
Jun 16, 2026
46.35
47.01
46.15
46.59
46.15
7,301,100
Jun 15, 2026
46.10
46.58
45.43
46.18
45.74
6,809,600
Jun 12, 2026
45.62
46.40
45.62
46.21
45.77
6,380,000
Jun 11, 2026
45.69
46.07
45.46
45.51
45.08
7,428,100
Jun 10, 2026
45.33
45.84
45.06
45.61
45.18
6,707,700
Jun 9, 2026
44.93
45.67
44.60
45.33
44.90
8,412,300
Jun 8, 2026
45.42
45.55
44.72
44.80
44.38
7,281,400
Jun 5, 2026
44.90
46.03
44.76
45.75
45.32
8,491,400
Jun 4, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
45.13
45.16
44.15
44.63
44.21
8,278,500
Jun 3, 2026
45.04
46.13
44.95
45.08
44.24
11,614,400
Jun 2, 2026
44.78
45.31
44.75
45.00
44.16
6,411,000
Jun 1, 2026
45.31
45.44
44.60
44.71
43.88
8,110,500
May 29, 2026
45.61
45.82
45.32
45.64
44.79
16,419,400
May 28, 2026
46.19
46.70
45.54
45.58
44.73
8,026,500
May 27, 2026
45.82
46.35
45.66
46.19
45.33
7,489,300
May 26, 2026
46.21
46.51
45.92
46.03
45.17
9,208,500
May 22, 2026
45.22
46.38
45.22
46.23
45.37
9,228,200
May 21, 2026
44.87
45.42
44.70
45.35
44.50
7,847,200
May 20, 2026
44.71
45.16
44.62
44.87
44.03
4,628,300
May 19, 2026
43.94
44.69
43.79
44.62
43.79
6,265,800
May 18, 2026
43.56
44.17
43.56
43.97
43.15
7,059,100
May 15, 2026
44.40
44.46
43.27
43.38
42.57
9,505,000
May 14, 2026
44.29
44.58
44.15
44.40
43.57
7,031,900
May 13, 2026
44.50
44.61
43.91
44.27
43.44
9,424,600
May 12, 2026
44.19
45.14
44.05
44.98
44.14
7,918,900
May 11, 2026
44.08
44.51
44.03
44.19
43.37
6,027,400
May 8, 2026
44.51
44.75
43.87
43.91
43.09
5,518,000
May 7, 2026
44.81
44.90
44.16
44.41
43.58
9,412,700
May 6, 2026
46.75
46.89
44.99
45.02
44.18
11,530,400
May 5, 2026
46.58
46.74
46.04
46.18
45.32
10,023,500
May 4, 2026
46.03
46.75
45.99
46.61
45.74
6,900,500
May 1, 2026
46.22
47.01
45.96
46.50
45.63
7,146,100
Apr 30, 2026
46.90
47.68
45.68
45.99
45.13
19,253,300
Apr 29, 2026
46.78
47.16
46.60
47.02
46.14
10,641,500
Apr 28, 2026
46.91
47.20
46.65
47.04
46.16
4,205,700
Apr 27, 2026
46.92
47.23
46.57
46.59
45.72
5,252,000
Apr 24, 2026
46.44
47.01
46.21
46.92
46.04
7,274,600
Apr 23, 2026
46.38
46.81
46.19
46.75
45.88
5,834,900
Apr 22, 2026
46.58
47.01
45.63
45.86
45.00
6,850,000
Apr 21, 2026
46.43
46.61
46.08
46.27
45.41
10,099,500
Apr 20, 2026
46.69
47.36
46.30
46.40
45.53
8,530,600
Apr 17, 2026
46.06
47.13
45.77
47.02
46.14
15,403,700
Apr 16, 2026
47.66
48.07
46.90
47.59
46.70
9,621,700
Apr 15, 2026
48.36
48.54
47.80
47.88
46.99
8,638,400
Apr 14, 2026
47.96
48.66
47.73
48.66
47.75
8,853,400
Apr 13, 2026
48.51
48.67
48.01
48.15
47.25
5,722,600
Apr 10, 2026
49.20
49.32
48.45
48.57
47.66
5,644,000
Apr 9, 2026
49.10
50.11
49.10
49.44
48.52
7,686,200
Apr 8, 2026
49.03
49.25
48.38
49.17
48.25
6,442,300
Apr 7, 2026
48.81
49.43
48.81
49.05
48.13
4,546,500
Apr 6, 2026
49.00
49.45
48.89
48.94
48.03
5,508,900
Apr 2, 2026
49.11
49.47
48.96
49.33
48.41
5,839,600
Apr 1, 2026
48.82
49.15
48.33
48.88
47.97
6,654,500
Mar 31, 2026
49.19
49.25
48.39
49.02
48.11
9,325,100
Mar 30, 2026
48.70
49.41
48.42
49.11
48.19
6,474,500
Mar 27, 2026
48.48
48.89
48.16
48.32
47.42
6,439,500
Mar 26, 2026
47.94
48.54
47.67
48.40
47.50
7,885,900
Mar 25, 2026
47.59
48.06
47.34
47.67
46.78
5,483,500
Mar 24, 2026
47.01
47.79
46.94
47.29
46.41
6,663,100
Mar 23, 2026
46.77
47.46
46.45
47.17
46.29
6,493,300
Mar 20, 2026
47.51
48.11
46.18
46.44
45.57
15,405,200
Mar 19, 2026
49.45
49.57
47.86
48.01
47.11
8,765,000
Mar 18, 2026
49.76
49.88
49.21
49.25
48.33
9,315,700
Mar 17, 2026
50.55
50.65
49.93
50.04
49.11
9,856,600
Mar 16, 2026
50.19
50.33
49.80
50.29
49.35
7,549,000
Mar 13, 2026
49.92
50.38
49.68
49.82
48.89
8,886,000
Mar 12, 2026
48.60
49.85
48.43
49.48
48.56
11,373,900
Mar 11, 2026
48.85
49.10
48.75
48.84
47.93
8,209,300
Mar 10, 2026
48.90
49.24
48.52
49.01
48.10
7,466,400
Mar 9, 2026
49.22
49.34
48.67
49.14
48.22
7,478,400
Mar 6, 2026
48.50
49.47
48.33
49.36
48.44
12,402,800
Mar 5, 2026
48.93
49.08
48.04
48.77
47.86
15,932,500
Mar 4, 2026
48.92
49.40
48.53
49.25
48.33
11,787,600
Mar 3, 2026
49.17
49.34
47.74
48.96
48.05
10,190,700
Mar 2, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
49.05
49.52
49.04
49.17
48.25
9,103,100
Feb 27, 2026
48.99
49.88
48.83
49.47
48.13
15,389,300
Feb 26, 2026
48.68
48.93
48.56
48.80
47.48
8,521,200
Feb 25, 2026
48.49
48.83
47.94
48.70
47.39
6,851,200
Feb 24, 2026
48.20
48.63
47.65
48.59
47.28
6,444,100
Feb 23, 2026
47.95
48.54
47.70
48.20
46.90
7,504,800
Feb 20, 2026
47.46
47.83
46.98
47.79
46.50
10,466,100
Feb 19, 2026
47.13
47.66
46.94
47.36
46.08
8,858,400
Feb 18, 2026
47.95
48.08
47.03
47.24
45.96
7,978,700
Feb 17, 2026
48.84
49.11
47.71
48.04
46.74
9,356,300
Feb 13, 2026
47.47
48.72
47.40
48.48
47.17
11,557,600
Feb 12, 2026
45.92
48.44
44.99
47.55
46.27
24,174,200
Feb 11, 2026
44.89
44.89
44.34
44.45
43.25
10,331,500
Feb 10, 2026
43.97
44.92
43.70
44.64
43.44
8,679,800
Feb 9, 2026
44.09
44.20
43.67
43.97
42.78
7,165,300
Feb 6, 2026
44.28
44.56
43.55
44.33
43.13
8,001,800
Feb 5, 2026
43.84
44.31
43.58
44.06
42.87
9,232,300
Feb 4, 2026
44.39
44.44
43.25
43.43
42.26
10,289,700
Feb 3, 2026
43.89
45.06
43.87
44.01
42.82
9,978,700
Feb 2, 2026
45.00
45.07
43.61
43.91
42.72
6,525,300
Jan 30, 2026
44.32
44.82
44.06
44.78
43.57
6,539,300
Jan 29, 2026
44.99
45.17
44.34
44.41
43.21
8,151,600
Jan 28, 2026
44.77
45.05
44.48
44.76
43.55
6,165,200
Jan 27, 2026
44.39
44.92
44.30
44.83
43.62
8,063,700
Jan 26, 2026
44.27
44.81
44.20
44.55
43.35
7,223,900
Jan 23, 2026
44.24
44.50
43.42
44.06
42.87
8,937,100
Jan 22, 2026
44.92
44.98
44.25
44.60
43.40
8,509,400
Jan 21, 2026
45.06
45.23
44.43
45.00
43.79
9,960,200
Jan 20, 2026
44.61
44.98
44.10
44.95
43.74
9,859,400
Jan 16, 2026
44.17
44.82
44.07
44.73
43.52
14,410,900
Jan 15, 2026
43.77
44.18
43.62
44.15
42.96
8,861,900
Jan 14, 2026
43.49
43.88
43.41
43.60
42.42
10,723,100
Jan 13, 2026
42.89
43.36
42.76
43.32
42.15
5,750,400
Jan 12, 2026
43.15
43.57
42.86
42.90
41.74
5,958,400
Jan 9, 2026
43.50
43.84
43.23
43.30
42.13
4,825,400
Jan 8, 2026
42.90
43.77
42.86
43.45
42.28
5,784,800
Jan 7, 2026
43.92
44.00
42.82
42.99
41.83
4,818,300
Jan 6, 2026
43.54
44.00
43.33
43.84
42.66
5,971,400
Jan 5, 2026
43.86
43.88
42.79
43.54
42.36
5,944,600
Jan 2, 2026
43.56
44.18
43.26
43.92
42.73
4,809,000
Dec 31, 2025
43.94
43.95
43.55
43.59
42.41
3,374,200
Dec 30, 2025
43.64
43.96
43.58
43.92
42.73
3,421,800
Dec 29, 2025
43.67
44.00
43.60
43.63
42.45
3,380,800
Dec 26, 2025
43.52
43.67
43.31
43.56
42.38
2,595,600
Dec 24, 2025
43.29
43.55
43.20
43.52
42.35
2,946,400
Dec 23, 2025
43.58
43.59
43.22
43.46
42.29
6,461,300
Dec 22, 2025
43.48
43.73
43.31
43.55
42.37
4,866,200
Dec 19, 2025
44.14
44.71
43.61
43.66
42.48
15,426,900
Dec 18, 2025
44.27
44.45
44.00
44.28
43.08
6,533,700
Dec 17, 2025
43.86
44.43
43.69
44.22
43.03
7,973,700
Dec 16, 2025
43.95
44.01
43.50
43.76
42.58
6,985,800
Dec 15, 2025
43.87
44.11
43.67
43.87
42.69
7,162,200
Dec 12, 2025
43.35
43.62
43.12
43.57
42.39
5,989,100
Dec 11, 2025
43.51
43.75
42.97
43.09
41.93
4,946,900
Dec 10, 2025
43.76
43.87
43.25
43.28
42.11
6,328,500
Dec 9, 2025
43.52
43.83
43.44
43.76
42.58
7,428,500
Dec 8, 2025
43.97
43.97
43.19
43.33
42.16
8,091,100
Dec 5, 2025
44.13
44.22
43.77
43.81
42.63
7,619,800
Dec 4, 2025
44.37
44.47
43.63
43.91
42.72
9,420,000
Dec 3, 2025
45.04
45.35
44.22
44.54
43.34
11,092,600
Dec 2, 2025
45.68
45.68
44.87
45.00
43.79
10,580,600
Dec 1, 2025
46.22
46.57
45.42
45.69
44.46
11,970,300
Nov 28, 2025
46.56
47.17
46.40
47.12
45.85
3,792,800
Nov 26, 2025
45.93
46.62
45.93
46.57
45.31
5,576,200
Nov 25, 2025
46.27
46.36
45.45
45.78
44.54
6,968,800
Nov 24, 2025
45.99
46.53
45.29
46.23
44.98
16,557,300
Nov 21, 2025
45.46
46.10
45.38
45.75
44.52
7,010,900
Nov 20, 2025
45.67
45.96
45.28
45.41
44.18
7,564,100
Nov 19, 2025
46.35
46.46
45.41
45.56
44.33
7,332,800
Nov 18, 2025
46.59
46.85
46.21
46.38
45.13
7,873,000
Nov 17, 2025
46.20
46.89
46.01
46.60
45.34
6,633,800
Nov 14, 2025
45.53
46.20
45.19
45.94
44.70
9,104,300
Nov 13, 2025
45.87
46.26
45.38
45.45
44.22
7,267,400
Nov 12, 2025
45.45
46.22
45.31
45.93
44.69
8,593,500
Nov 11, 2025
45.61
45.75
45.28
45.44
44.21
6,757,200
Nov 10, 2025
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
45.75
46.07
45.07
45.46
44.23
7,480,500
Nov 7, 2025
45.96
46.80
45.82
46.21
44.57
7,715,600
Nov 6, 2025
46.15
46.50
45.67
45.71
44.09
6,482,900
Nov 5, 2025
46.61
46.89
46.13
46.15
44.52
9,720,500
Nov 4, 2025
47.44
48.00
45.60
46.38
44.74
13,496,600
Nov 3, 2025
45.86
46.40
45.29
46.20
44.56
9,713,700
Oct 31, 2025
46.73
46.83
46.05
46.12
44.49
8,716,400
Oct 30, 2025
47.31
47.66
47.00
47.07
45.40
6,539,200
Oct 29, 2025
47.44
47.86
46.99
47.20
45.53
11,932,600
Oct 28, 2025
48.19
48.19
47.56
47.70
46.01
7,730,300
Oct 27, 2025
47.89
48.09
47.60
48.07
46.37
7,681,000
Oct 24, 2025
47.85
48.11
47.54
48.04
46.34
6,295,900
Oct 23, 2025
48.28
48.40
47.42
47.60
45.91
11,514,900
Oct 22, 2025
47.94
48.51
47.78
48.11
46.41
6,652,400
Oct 21, 2025
48.25
48.39
47.57
48.00
46.30
5,343,500
Oct 20, 2025
48.05
48.29
47.69
48.24
46.53
4,466,700
Oct 17, 2025
47.55
48.07
47.36
47.78
46.09
7,553,500
Oct 16, 2025
47.73
48.07
47.26
47.36
45.68
5,269,000
Oct 15, 2025
47.46
47.88
47.38
47.83
46.14
5,960,600
Oct 14, 2025
47.32
47.63
47.17
47.38
45.70
5,195,700
Oct 13, 2025
46.98
47.10
46.50
46.85
45.19
5,192,400
Oct 10, 2025
46.74
47.35
46.65
47.07
45.40
5,979,700
Oct 9, 2025
46.75
46.97
46.52
46.66
45.01
4,504,400
Oct 8, 2025
46.90
46.92
46.06
46.62
44.97
5,218,800
Oct 7, 2025
46.30
47.06
45.89
46.79
45.13
6,846,400
Oct 6, 2025
45.31
45.73
45.12
45.69
44.07
6,290,500
Oct 3, 2025
44.94
45.64
44.89
45.34
43.73
4,745,800
Oct 2, 2025
44.88
45.11
44.55
44.97
43.38
11,435,700
Oct 1, 2025
45.48
45.58
44.96
45.06
43.46
7,776,400
Sep 30, 2025
44.31
45.06
44.25
45.01
43.42
6,770,400
Sep 29, 2025
43.94
44.36
43.50
44.27
42.70
5,964,200
Sep 26, 2025
43.99
44.25
43.81
44.09
42.53
6,805,800
Sep 25, 2025
44.47
44.67
43.74
43.78
42.23
5,140,200
Sep 24, 2025
44.23
44.53
44.14
44.23
42.66
5,460,500
Sep 23, 2025
43.24
44.28
43.24
44.23
42.66
4,590,200
Sep 22, 2025
43.35
43.57
43.23
43.40
41.86
4,538,000
Sep 19, 2025
43.20
43.56
42.82
43.41
41.87
12,225,900
Sep 18, 2025
42.95
43.38
42.58
43.11
41.58
3,894,500
Sep 17, 2025
42.96
43.33
42.84
43.23
41.70
6,037,100
Sep 16, 2025
43.38
43.56
42.71
42.73
41.22
6,252,300
Sep 15, 2025
43.37
43.67
43.14
43.43
41.89
5,441,600
Sep 12, 2025
43.35
43.63
43.21
43.38
41.84
4,244,900
Sep 11, 2025
43.25
43.54
43.07
43.50
41.96
5,044,400
Sep 10, 2025
43.05
43.45
42.89
43.32
41.79
4,251,300
Sep 9, 2025
43.02
43.37
42.87
43.09
41.56
3,657,800
Sep 8, 2025
43.53
43.53
42.75
43.02
41.50
4,169,400
Sep 5, 2025
43.63
43.68
43.16
43.43
41.89
4,423,000
