Exelon Corp (EXC)

40.00Last Price

-0.02 (-0.05%)Change

Exelon Corp is a leading energy provider that focuses on delivering electricity and natural gas to millions of customers across the United States

The company operates a diverse portfolio of nuclear, renewable, and fossil fuel-based power generation facilities, making it one of the largest suppliers of clean energy in the country. In addition to its generation capabilities, Exelon is actively involved in supporting energy efficiency programs and investing in innovative technologies to enhance the reliability and sustainability of its energy services. Through its various subsidiaries, the company aims to create a more sustainable energy future while delivering value to its customers and stakeholders.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	39.90	40.25	39.83	40.02	5,754,717	40.02
1/29/2025	39.78	40.15	39.47	39.57	5,796,549	39.57
1/28/2025	40.77	40.77	39.71	39.81	9,471,939	39.81
1/27/2025	39.80	40.85	39.65	40.70	12,156,451	40.70
1/24/2025	39.20	39.49	38.85	39.38	5,362,925	39.38
1/23/2025	39.39	39.57	39.06	39.24	5,944,687	39.24
1/22/2025	40.22	40.35	39.16	39.22	7,661,056	39.22
1/21/2025	39.95	40.66	39.82	40.44	5,610,441	40.44
1/17/2025	39.60	39.66	39.19	39.42	6,140,620	39.42
1/16/2025	37.96	39.37	37.96	39.34	5,591,816	39.34
1/15/2025	38.30	38.58	37.90	38.02	5,659,239	38.02
1/14/2025	37.63	38.08	37.32	37.92	6,747,000	37.92
1/13/2025	37.56	37.73	37.13	37.56	5,920,643	37.56
1/10/2025	38.05	38.48	37.29	37.30	7,691,782	37.30
1/08/2025	37.48	38.23	37.20	38.19	5,670,214	38.19
1/07/2025	37.91	38.40	37.44	37.53	5,120,027	37.53
1/06/2025	37.76	38.09	37.52	37.80	6,817,018	37.80
1/03/2025	37.96	38.20	37.63	38.05	4,268,183	38.05
1/02/2025	37.91	38.13	37.51	37.66	4,578,397	37.66
12/31/2024	37.63	0.00	37.64	37.64	0	37.64
12/30/2024	37.45	37.72	37.06	37.63	4,143,893	37.63
12/27/2024	37.21	37.63	37.12	37.43	3,669,383	37.43
12/26/2024	37.36	37.53	37.28	37.45	4,142,918	37.45
12/24/2024	37.33	37.55	37.19	37.52	1,853,409	37.52
12/23/2024	36.99	37.38	36.80	37.33	6,072,214	37.33
12/20/2024	37.09	37.26	36.55	37.02	20,813,964	37.02
12/19/2024	36.62	37.73	36.49	37.26	11,257,013	37.26
12/18/2024	36.50	36.77	36.41	36.56	9,095,411	36.56
12/17/2024	36.09	36.63	35.94	36.52	7,372,933	36.52
12/16/2024	36.89	36.96	36.20	36.22	6,154,336	36.22
12/13/2024	36.67	37.05	36.58	36.87	7,873,458	36.87
12/12/2024	37.00	37.11	36.67	36.83	7,084,865	36.83
12/11/2024	37.32	37.39	36.59	36.76	6,683,824	36.76
12/10/2024	37.53	37.53	36.91	37.32	5,332,313	37.32
12/09/2024	37.79	37.97	37.41	37.44	6,064,798	37.44
12/06/2024	37.90	38.04	37.73	37.85	6,946,422	37.85
12/05/2024	37.94	38.24	37.81	37.98	4,770,778	37.98
12/04/2024	38.07	38.20	37.53	37.85	4,176,516	37.85
12/03/2024	38.39	38.73	38.12	38.14	6,606,080	38.14
12/02/2024	39.48	39.54	38.29	38.37	5,681,814	38.37
11/29/2024	39.50	39.69	39.34	39.56	2,407,410	39.56
11/27/2024	39.41	39.88	39.37	39.51	4,226,959	39.51
11/26/2024	39.18	39.58	39.16	39.49	5,591,719	39.49
11/25/2024	38.95	39.27	38.69	39.13	7,013,393	39.13
11/22/2024	39.36	39.56	38.68	38.71	4,038,977	38.71
11/21/2024	38.72	39.36	38.50	39.31	7,606,174	39.31
11/20/2024	39.20	39.24	38.26	38.73	5,550,964	38.73
11/19/2024	39.07	39.22	38.70	39.10	6,370,147	39.10
11/18/2024	39.05	39.39	38.73	39.23	7,261,069	39.23
11/15/2024	38.11	39.19	38.11	39.11	9,038,612	39.11
11/14/2024	38.23	38.39	38.08	38.12	4,663,231	38.12
11/13/2024	38.24	38.40	37.80	38.14	6,174,908	38.14
11/12/2024	38.27	38.54	38.05	38.16	3,814,759	38.16
11/11/2024	38.09	38.51	38.01	38.40	6,534,117	38.40
11/08/2024	37.92	38.31	37.83	38.11	5,112,865	38.11
11/07/2024	38.33	38.49	38.02	38.09	5,879,266	37.71
11/06/2024	38.25	38.60	37.85	38.32	11,397,859	37.94
11/05/2024	37.97	38.49	37.76	38.47	4,590,836	38.09
11/04/2024	38.07	38.40	37.76	37.97	7,614,625	37.59
11/01/2024	39.24	39.59	38.11	38.15	7,671,543	37.77