EXC Daily Statistics
EXC daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Exelon Corporation (EXC) company overview
Exelon serves approximately 10 million power and gas customers at its six regulated utilities in Illinois, Pennsylvania, Maryland, New Jersey, Delaware, and Washington, D.C.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 41.64 | 41.87 | 41.5 | 41.76 | — |
| 2026-10-08 | 41.61 | 41.76 | 41.1 | 41.73 | — |
| 2026-10-07 | 41.65 | 41.8 | 41.44 | 41.49 | — |
| 2026-10-06 | 40.99 | 41.7 | 40.92 | 41.68 | — |
| 2026-10-05 | 40.62 | 41.05 | 40.24 | 40.82 | — |
| 2026-10-02 | 40.62 | 41.2 | 40.6 | 40.73 | — |
| 2026-10-01 | 40.28 | 40.58 | 39.81 | 40.47 | — |
| 2026-09-30 | 40.87 | 40.94 | 40.38 | 40.4 | — |
| 2026-09-29 | 40.12 | 40.74 | 40.01 | 40.65 | — |
| 2026-09-28 | 40.34 | 40.43 | 39.99 | 40.32 | — |
| 2026-09-25 | 40.13 | 40.38 | 39.73 | 40.34 | — |
| 2026-09-24 | 40.69 | 40.92 | 40.15 | 40.2 | — |
| 2026-09-23 | 41.57 | 41.61 | 40.62 | 40.69 | — |
| 2026-09-21 | 41.91 | 42.23 | 41.84 | 41.98 | — |
| 2026-09-18 | 42.52 | 42.54 | 42.01 | 42.07 | — |
| 2026-09-17 | 42.61 | 42.72 | 42.24 | 42.64 | — |
| 2026-09-16 | 42.3 | 42.75 | 42.28 | 42.44 | — |
| 2026-09-15 | 42.78 | 42.81 | 42.13 | 42.19 | — |
| 2026-09-14 | 43.35 | 43.54 | 42.6 | 42.72 | — |
| 2026-09-11 | 43.76 | 43.83 | 43.04 | 43.16 | — |
| 2026-09-10 | 43.73 | 43.97 | 43.32 | 43.39 | — |
| 2026-09-09 | 43.95 | 44.07 | 43.47 | 43.7 | — |
| 2026-09-08 | 43.5 | 44.33 | 43.5 | 43.95 | — |
| 2026-09-04 | 43.8 | 44.17 | 43.51 | 43.64 | — |
| 2026-09-02 | 43.69 | 44.06 | 43.24 | 43.97 | — |
| 2026-09-01 | 43.96 | 44.23 | 43.56 | 43.83 | — |
| 2026-08-31 | 43.69 | 43.82 | 43.04 | 43.72 | — |
| 2026-08-27 | 44.03 | 44.1 | 43.61 | 43.96 | — |
| 2026-08-26 | 44.13 | 44.51 | 44.01 | 44.44 | — |
| 2026-08-25 | 44.27 | 44.44 | 43.87 | 44.31 | — |
| 2026-08-24 | 43.98 | 44.42 | 43.8 | 44.34 | — |
| 2026-08-21 | 45.44 | 45.44 | 43.76 | 43.78 | — |
| 2026-08-20 | 45.16 | 45.72 | 45.01 | 45.06 | — |
| 2026-08-19 | 45.71 | 45.95 | 45.15 | 45.3 | — |
| 2026-08-18 | 46.24 | 46.43 | 45.29 | 45.31 | — |
| 2026-08-17 | 45.67 | 45.76 | 45.21 | 45.57 | — |
| 2026-08-14 | 45.48 | 45.99 | 45.48 | 45.86 | — |
| 2026-08-13 | 45.44 | 45.76 | 45.35 | 45.6 | — |
| 2026-08-12 | 44.92 | 45.24 | 44.78 | 45.22 | — |
| 2026-08-11 | 44.35 | 45.04 | 44.34 | 44.87 | — |
| 2026-08-10 | 45.35 | 45.37 | 44.45 | 44.5 | — |
| 2026-08-07 | 45.11 | 45.88 | 44.78 | 45.61 | — |
| 2026-08-06 | 46.21 | 46.27 | 44.92 | 45.32 | — |
| 2026-08-05 | 45.83 | 45.89 | 45.21 | 45.76 | — |
| 2026-08-04 | 45.3 | 46 | 44.88 | 45.84 | — |
| 2026-08-03 | 45.88 | 46.26 | 45.23 | 45.63 | — |
| 2026-07-31 | 45.58 | 46.15 | 45.42 | 45.82 | — |
| 2026-07-30 | 46.48 | 46.71 | 44.74 | 45.58 | — |
| 2026-07-29 | 47.41 | 47.64 | 46.6 | 47.03 | — |
| 2026-07-28 | 47.67 | 48.49 | 47.28 | 47.31 | — |
| 2026-07-27 | 47.28 | 47.92 | 47.04 | 47.15 | — |
| 2026-07-24 | 47.31 | 47.87 | 47.15 | 47.53 | — |
| 2026-07-23 | 46.43 | 47.42 | 46.41 | 47.28 | — |
| 2026-07-22 | 46.34 | 46.82 | 46.06 | 46.7 | — |
| 2026-07-21 | 45.75 | 46.03 | 45.51 | 45.89 | — |
| 2026-07-20 | 46.36 | 46.7 | 45.74 | 45.96 | — |
| 2026-07-17 | 47.56 | 47.73 | 46.17 | 46.26 | — |
| 2026-07-16 | 46.01 | 46.85 | 45.91 | 46.79 | — |
| 2026-07-15 | 46.66 | 46.95 | 45.65 | 45.74 | — |
| 2026-07-14 | 47.21 | 47.47 | 46.74 | 46.92 | — |
| 2026-07-13 | 47.08 | 47.41 | 46.86 | 47.09 | — |
| 2026-07-10 | 46.4 | 46.98 | 46.4 | 46.8 | — |
| 2026-07-09 | 47.05 | 47.43 | 46.15 | 46.38 | — |
| 2026-07-08 | 47.93 | 48.09 | 47.22 | 47.28 | — |
| 2026-07-07 | 47.76 | 48.54 | 47.5 | 47.57 | — |
| 2026-07-06 | 47.65 | 47.78 | 46.93 | 47.05 | — |
| 2026-07-02 | 46.47 | 47.95 | 46.47 | 47.88 | — |
| 2026-07-01 | 46.61 | 46.72 | 46.07 | 46.26 | — |
| 2026-06-30 | 46.95 | 47.09 | 46.5 | 46.62 | — |
| 2026-06-29 | 47.51 | 47.51 | 46.86 | 47.15 | — |
| 2026-06-26 | 47.24 | 47.45 | 47.04 | 47.4 | — |
| 2026-06-25 | 47.37 | 47.5 | 46.6 | 46.75 | — |
| 2026-06-24 | 46.88 | 47.15 | 46.3 | 46.9 | — |
| 2026-06-23 | 46.3 | 46.84 | 45.94 | 46.62 | — |
| 2026-06-22 | 45.99 | 46.44 | 45.68 | 45.94 | — |
| 2026-06-18 | 45.56 | 46.26 | 45.45 | 45.81 | — |
| 2026-06-17 | 46.34 | 46.56 | 45.19 | 45.56 | — |
| 2026-06-16 | 46.31 | 47.01 | 46.15 | 46.59 | — |
| 2026-06-15 | 46.1 | 46.57 | 45.42 | 46.18 | — |
| 2026-06-12 | 45.62 | 46.38 | 45.62 | 46.21 | — |
| 2026-06-11 | 45.67 | 46.07 | 45.47 | 45.51 | — |
| 2026-06-10 | 45.33 | 45.84 | 45.06 | 45.61 | — |
| 2026-06-09 | 44.93 | 45.67 | 44.6 | 45.33 | — |
| 2026-06-05 | 44.9 | 46.03 | 44.8 | 45.75 | — |
| 2026-06-04 | 45.13 | 45.14 | 44.15 | 44.63 | — |
| 2026-06-03 | 45.03 | 46.13 | 44.95 | 45.08 | — |
| 2026-06-02 | 44.78 | 45.31 | 44.76 | 45 | — |
| 2026-06-01 | 45.31 | 45.44 | 44.6 | 44.71 | — |
| 2026-05-29 | 45.65 | 45.82 | 45.31 | 45.64 | — |
| 2026-05-28 | 46.19 | 46.7 | 45.54 | 45.58 | — |
| 2026-05-27 | 45.82 | 46.35 | 45.66 | 46.19 | — |
| 2026-05-22 | 45.22 | 46.38 | 45.22 | 46.23 | — |
| 2026-05-21 | 44.87 | 45.42 | 44.7 | 45.35 | — |
| 2026-05-20 | 44.71 | 45.16 | 44.62 | 44.87 | — |
| 2026-05-19 | 43.93 | 44.69 | 43.83 | 44.62 | — |
| 2026-05-18 | 43.56 | 44.17 | 43.56 | 43.97 | — |
| 2026-05-15 | 44.4 | 44.46 | 43.27 | 43.38 | — |
| 2026-05-14 | 44.29 | 44.58 | 44.15 | 44.4 | — |
| 2026-05-13 | 44.5 | 44.61 | 43.91 | 44.27 | — |
| 2026-05-12 | 44.19 | 45.13 | 44.05 | 44.98 | — |
| 2026-05-11 | 44.13 | 44.51 | 44.03 | 44.19 | — |
| 2026-05-08 | 44.48 | 44.75 | 43.87 | 43.91 | — |
| 2026-05-07 | 44.81 | 44.89 | 44.15 | 44.41 | — |
| 2026-05-06 | 46.75 | 46.89 | 44.99 | 45.02 | — |
| 2026-05-05 | 46.58 | 46.74 | 46.04 | 46.18 | — |
| 2026-05-04 | 46.03 | 46.74 | 45.99 | 46.61 | — |
| 2026-05-01 | 46.22 | 47.01 | 45.97 | 46.5 | — |
| 2026-04-30 | 46.9 | 47.68 | 45.68 | 45.99 | — |
| 2026-04-29 | 46.78 | 47.16 | 46.6 | 47.02 | — |
| 2026-04-28 | 46.91 | 47.19 | 46.65 | 47.04 | — |
| 2026-04-27 | 46.97 | 47.23 | 46.58 | 46.59 | — |
| 2026-04-24 | 46.44 | 47 | 46.21 | 46.92 | — |
| 2026-04-23 | 46.38 | 46.81 | 46.19 | 46.75 | — |
| 2026-04-22 | 46.59 | 47.01 | 45.63 | 45.86 | — |
| 2026-04-21 | 46.43 | 46.61 | 46.08 | 46.27 | — |
| 2026-04-20 | 46.53 | 47.36 | 46.3 | 46.4 | — |
| 2026-04-17 | 46.06 | 47.13 | 45.77 | 47.02 | — |
| 2026-04-16 | 47.66 | 48.07 | 46.9 | 47.59 | — |
| 2026-04-15 | 48.36 | 48.54 | 47.8 | 47.88 | — |
| 2026-04-14 | 47.96 | 48.66 | 47.73 | 48.66 | — |