NASDAQ:EXC | Historical Stock Price | EXELON CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.26$11.34$39.45$137.19$477.14$1,659.461973-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.52$838.875,174,922——
2019-12-30$32.37$835.005,076,642——
2019-12-27$32.39$835.564,897,887——
2019-12-26$32.33$833.904,811,664——
2019-12-24$32.33$833.902,749,042——
2019-12-23$32.24$831.699,336,899——
2019-12-20$32.42$836.2916,771,705——
2019-12-19$32.08$827.6412,812,457——
2019-12-18$32.36$834.829,037,292——
2019-12-17$32.08$827.6410,168,426——
2019-12-16$31.88$822.4910,223,104——
2019-12-13$31.26$806.3010,092,718——
2019-12-12$31.46$811.459,644,498——
2019-12-11$31.53$813.297,840,685——
2019-12-10$31.90$822.867,968,407——
2019-12-09$32.05$826.724,786,007——
2019-12-06$32.00$825.436,228,806——
2019-12-05$32.00$825.438,189,222——
2019-12-04$31.77$819.557,201,093——
2019-12-03$31.57$814.398,735,161——
2019-12-02$31.32$807.959,941,582——
2019-11-29$31.67$816.975,472,707——
2019-11-27$31.58$814.585,866,248——
2019-11-26$31.39$809.7915,425,785——
2019-11-25$31.50$812.7411,220,767——
2019-11-22$31.69$817.528,201,700——
2019-11-21$31.66$816.7911,819,701——
2019-11-20$32.35$834.6335,516,305——
2019-11-19$32.36$834.8213,557,620——
2019-11-18$32.39$835.568,846,059——
2019-11-15$32.11$828.386,435,460——
2019-11-14$31.83$821.206,724,413——
2019-11-13$31.74$812.136,312,645——
2019-11-12$31.61$808.856,274,090——
2019-11-11$31.40$803.375,126,273——
2019-11-08$31.89$815.965,820,683——
2019-11-07$31.88$815.786,733,385——
2019-11-06$31.97$817.978,759,696——
2019-11-05$31.94$817.249,763,528——
2019-11-04$31.74$812.139,351,200——
2019-11-01$32.34$827.467,900,691——
2019-10-31$32.45$830.2011,574,772——
2019-10-30$33.28$851.5510,608,093——
2019-10-29$32.71$836.957,619,870——
2019-10-28$32.52$832.218,927,235——
2019-10-25$32.73$837.508,948,125——
2019-10-24$32.94$842.799,646,040——
2019-10-23$32.56$833.1212,215,065——
2019-10-22$32.28$825.8211,969,014——
2019-10-21$31.89$815.9610,353,349——
2019-10-18$31.86$815.2328,476,162——
2019-10-17$31.43$804.1027,450,599——
2019-10-16$32.03$819.6116,234,179——
2019-10-15$33.57$858.854,764,136——
2019-10-14$33.60$859.763,741,097——
2019-10-11$33.89$867.066,187,026——
2019-10-10$33.82$865.426,922,095——
2019-10-09$34.17$874.364,273,436——
2019-10-08$34.07$871.816,145,527——
2019-10-07$34.56$884.406,570,753——
2019-10-04$34.56$884.224,701,467——
2019-10-03$34.04$870.906,782,596——
2019-10-02$33.97$869.075,987,942——
2019-10-01$34.22$875.646,557,434——
2019-09-30$34.46$881.665,462,192——
2019-09-27$34.65$886.596,509,065——
2019-09-26$35.08$897.545,377,792——
2019-09-25$34.96$894.446,336,339——
2019-09-24$34.81$890.616,900,504——
2019-09-23$34.46$881.666,648,845——
2019-09-20$34.56$884.2214,513,504——
2019-09-19$34.09$872.365,117,861——
2019-09-18$34.19$874.915,081,549——
2019-09-17$33.73$863.057,875,455——
2019-09-16$33.79$864.695,920,786——
2019-09-13$33.72$862.6811,474,108——
2019-09-12$34.15$873.8210,654,779——
2019-09-11$34.76$889.335,083,512——
2019-09-10$34.49$882.398,463,874——
2019-09-09$34.26$876.557,005,233——
2019-09-06$34.32$878.206,747,405——
2019-09-05$34.32$878.2012,926,440——
2019-09-04$34.24$876.017,184,549——
2019-09-03$34.18$874.557,998,550——
2019-08-30$33.71$862.507,675,109——
2019-08-29$33.35$853.195,040,611——
2019-08-28$33.12$847.357,443,498——
2019-08-27$32.98$843.8913,647,629——
2019-08-26$32.58$833.675,579,119——
2019-08-23$32.01$819.079,783,156——
2019-08-22$32.47$830.755,146,041——
2019-08-21$32.41$829.295,300,261——
2019-08-20$32.25$825.098,643,050——
2019-08-19$32.30$826.375,586,269——
2019-08-16$32.19$823.637,611,598——
2019-08-15$31.85$814.877,253,247——
2019-08-14$31.73$811.777,940,928——
2019-08-13$32.47$824.129,366,622——
2019-08-12$32.24$818.338,667,024——
2019-08-09$32.24$818.337,937,703——
2019-08-08$32.40$822.317,232,217——
2019-08-07$32.10$814.897,087,951——
2019-08-06$32.25$818.5110,601,363——
2019-08-05$31.68$804.2113,983,408——
2019-08-02$31.92$810.1811,046,218——
2019-08-01$31.67$803.8411,062,341——
2019-07-31$32.14$815.799,783,717——
2019-07-30$32.85$833.725,889,101——
2019-07-29$32.85$833.729,639,171——
2019-07-26$32.68$829.557,747,312——
2019-07-25$32.90$835.1712,541,871——
2019-07-24$32.44$823.4014,517,149——
2019-07-23$33.07$839.3310,854,424——
2019-07-22$33.72$855.997,471,118——
2019-07-19$33.93$861.249,571,454——
2019-07-18$34.78$882.786,577,343——
2019-07-17$34.66$879.885,584,727——
2019-07-16$34.52$876.268,050,284——
2019-07-15$34.86$884.956,934,152——
2019-07-12$34.99$888.215,582,343——
2019-07-11$35.34$896.906,140,620——
2019-07-10$35.21$893.828,586,549——
2019-07-09$34.94$886.767,991,400——
2019-07-08$34.79$882.969,466,024——
2019-07-05$35.09$890.756,425,927——
2019-07-03$34.97$887.674,992,242——
2019-07-02$34.83$884.0510,241,750——
2019-07-01$34.27$869.936,164,594——
2019-06-28$34.19$867.939,433,217——
2019-06-27$33.92$861.068,728,992——
2019-06-26$34.09$865.228,680,062——
2019-06-25$34.98$887.857,929,712——
2019-06-24$35.78$908.137,206,981——
2019-06-21$35.95$912.4711,489,110——
2019-06-20$35.83$909.586,845,405——
2019-06-19$35.66$905.239,345,171——
2019-06-18$35.59$903.427,639,919——
2019-06-17$35.98$913.385,606,738——
2019-06-14$36.23$919.715,763,201——
2019-06-13$35.78$908.315,301,943——
2019-06-12$35.98$913.387,257,313——
2019-06-11$35.10$890.935,856,855——
2019-06-10$35.36$897.455,242,218——
2019-06-07$35.63$904.338,104,401——
2019-06-06$35.83$909.396,501,635——
2019-06-05$35.46$900.166,378,679——
2019-06-04$34.74$881.884,770,866——
2019-06-03$34.61$878.445,241,237——
2019-05-31$34.29$870.477,204,037——
2019-05-30$34.27$869.754,585,942——
2019-05-29$34.42$873.555,080,147——
2019-05-28$34.79$883.146,027,899——
2019-05-24$35.35$897.265,883,633——
2019-05-23$35.42$899.085,125,852——
2019-05-22$35.14$892.016,584,633——
2019-05-21$34.90$885.865,427,422——
2019-05-20$34.90$885.866,363,117——
2019-05-17$34.94$886.765,783,390——
2019-05-16$34.89$885.506,427,609——
2019-05-15$34.79$882.966,331,993——
2019-05-14$34.93$886.586,916,627——
2019-05-13$35.53$895.405,779,324——
2019-05-10$35.19$886.595,695,345——
2019-05-09$34.78$876.356,234,694——
2019-05-08$34.65$873.117,786,287——
2019-05-07$35.01$882.106,526,590——
2019-05-06$35.23$887.677,364,285——
2019-05-03$35.58$896.486,444,994——
2019-05-02$35.47$893.786,599,915——
2019-05-01$35.87$903.857,704,691——
2019-04-30$36.34$915.7110,656,602——
2019-04-29$35.72$900.077,426,815——
2019-04-26$36.00$907.086,970,464——
2019-04-25$35.94$905.645,867,510——
2019-04-24$35.71$899.899,819,328——
2019-04-23$35.48$893.969,215,346——
2019-04-22$35.29$889.298,559,350——
2019-04-18$35.24$887.8512,187,165——
2019-04-17$34.87$878.697,268,529——
2019-04-16$35.09$884.265,162,444——
2019-04-15$35.80$902.057,059,911——
2019-04-12$35.45$893.249,170,762——
2019-04-11$35.51$894.685,014,253——
2019-04-10$35.35$890.736,293,858——
2019-04-09$35.32$890.017,384,614——
2019-04-08$35.39$891.818,931,862——
2019-04-05$35.59$896.847,053,322——
2019-04-04$35.41$892.165,588,933——
2019-04-03$35.62$897.566,050,892——
2019-04-02$35.87$903.858,945,882——
2019-04-01$35.55$895.765,906,626——
2019-03-29$35.76$900.977,980,464——
2019-03-28$35.49$894.327,575,567——
2019-03-27$36.04$908.167,215,253——
2019-03-26$36.15$910.865,859,659——
2019-03-25$35.93$905.468,260,724——
2019-03-22$35.86$903.6710,215,813——
2019-03-21$35.42$892.5211,997,615——
2019-03-20$35.02$882.466,696,513——
2019-03-19$35.01$882.109,156,041——
2019-03-18$35.43$892.707,827,226——
2019-03-15$35.66$898.6316,841,805——
2019-03-14$35.39$891.815,745,256——
2019-03-13$35.40$891.986,524,768——
2019-03-12$35.28$888.936,786,381——
2019-03-11$35.01$882.106,314,888——
2019-03-08$34.79$876.714,774,371——
2019-03-07$34.63$872.575,800,635——
2019-03-06$34.54$870.424,967,146——
2019-03-05$34.54$870.246,144,125——
2019-03-04$34.56$870.785,228,899——
2019-03-01$34.62$872.396,623,328——
2019-02-28$34.66$873.298,806,242——
2019-02-27$34.45$868.086,948,172——
2019-02-26$34.64$872.757,564,912——
2019-02-25$34.54$870.245,610,664——
2019-02-22$34.76$875.995,959,481——
2019-02-21$34.59$871.5013,338,067——
2019-02-20$34.33$865.038,156,275——
2019-02-19$34.34$865.396,781,194——
2019-02-15$34.42$860.848,591,877——
2019-02-14$34.14$853.705,434,432——
2019-02-13$34.17$854.426,134,591——
2019-02-12$34.18$854.776,463,220——
2019-02-11$34.09$852.637,935,180——
2019-02-08$34.04$851.2112,337,039——
2019-02-07$34.33$858.529,999,905——
2019-02-06$33.75$844.077,175,716——
2019-02-05$33.73$843.547,111,365——
2019-02-04$33.77$844.438,991,867——
2019-02-01$33.85$846.576,813,440——
2019-01-31$34.07$851.9211,248,667——
2019-01-30$33.27$832.125,308,673——
2019-01-29$32.95$824.097,206,420——
2019-01-28$32.92$823.204,984,951——
2019-01-25$33.12$828.209,430,413——
2019-01-24$33.50$837.656,222,497——
2019-01-23$33.43$836.046,477,240——
2019-01-22$32.99$824.987,380,969——
2019-01-18$32.87$821.956,759,603——
2019-01-17$32.82$820.885,801,476——
2019-01-16$32.67$816.967,811,383——
2019-01-15$32.66$816.787,082,483——
2019-01-14$32.13$803.409,554,490——
2019-01-11$32.66$816.786,705,345——
2019-01-10$32.66$816.786,189,129——
2019-01-09$32.11$803.048,783,530——
2019-01-08$32.38$809.646,458,593——
2019-01-07$31.88$797.3410,576,968——
2019-01-04$31.83$795.917,767,921——
2019-01-03$31.47$786.996,607,906——
2019-01-02$31.43$786.107,574,585——