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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$35.90$1,063.054,634,200——
2023-12-28$35.85$1,061.575,832,800——
2023-12-27$35.41$1,048.546,882,000——
2023-12-26$35.53$1,052.093,900,300——
2023-12-22$35.26$1,044.105,795,200——
2023-12-21$35.07$1,038.478,332,500——
2023-12-20$34.81$1,030.7710,523,500——
2023-12-19$35.41$1,048.5416,414,300——
2023-12-18$34.45$1,020.1123,411,000——
2023-12-15$35.49$1,050.9138,846,600——
2023-12-14$37.90$1,122.2726,399,000——
2023-12-13$41.00$1,214.067,994,500——
2023-12-12$39.44$1,167.875,695,700——
2023-12-11$39.52$1,170.247,793,000——
2023-12-08$39.21$1,161.067,433,400——
2023-12-07$39.34$1,164.917,687,100——
2023-12-06$39.41$1,166.987,815,800——
2023-12-05$38.50$1,140.047,114,900——
2023-12-04$38.73$1,146.858,158,300——
2023-12-01$38.99$1,154.557,382,800——
2023-11-30$38.51$1,140.3311,572,700——
2023-11-29$38.39$1,136.785,268,300——
2023-11-28$39.16$1,159.585,652,500——
2023-11-27$39.14$1,158.996,884,700——
2023-11-24$39.19$1,160.472,523,100——
2023-11-22$38.86$1,150.706,251,000——
2023-11-21$38.88$1,151.295,053,400——
2023-11-20$39.08$1,157.217,680,200——
2023-11-17$38.95$1,153.3610,869,000——
2023-11-16$39.48$1,169.0510,366,500——
2023-11-15$39.67$1,174.686,703,800——
2023-11-14$39.59$1,172.316,434,700——
2023-11-13$38.80$1,138.265,511,300——
2023-11-10$39.43$1,156.744,495,800——
2023-11-09$39.25$1,151.463,867,500——
2023-11-08$39.58$1,161.145,553,300——
2023-11-07$39.74$1,165.845,491,100——
2023-11-06$40.02$1,174.056,858,400——
2023-11-03$40.56$1,189.895,902,900——
2023-11-02$40.70$1,194.006,467,900——
2023-11-01$39.53$1,159.677,721,800——
2023-10-31$38.94$1,142.375,971,300——
2023-10-30$38.45$1,127.995,177,900——
2023-10-27$38.43$1,127.405,213,100——
2023-10-26$39.15$1,148.536,967,700——
2023-10-25$39.00$1,144.135,973,400——
2023-10-24$38.86$1,140.025,210,600——
2023-10-23$38.40$1,126.526,526,400——
2023-10-20$39.30$1,152.935,034,700——
2023-10-19$39.77$1,166.724,372,400——
2023-10-18$39.91$1,170.824,937,800——
2023-10-17$40.06$1,175.225,631,800——
2023-10-16$40.17$1,178.456,931,700——
2023-10-13$39.95$1,172.006,173,800——
2023-10-12$39.83$1,168.484,770,500——
2023-10-11$40.04$1,174.646,456,800——
2023-10-10$39.28$1,152.344,880,800——
2023-10-09$38.70$1,135.335,558,200——
2023-10-06$38.08$1,117.146,224,100——
2023-10-05$37.41$1,097.485,266,400——
2023-10-04$37.41$1,097.486,822,900——
2023-10-03$37.05$1,086.928,591,300——
2023-10-02$36.61$1,074.019,033,600——
2023-09-29$37.79$1,108.636,834,100——
2023-09-28$37.88$1,111.276,134,000——
2023-09-27$38.80$1,138.265,320,900——
2023-09-26$39.15$1,148.535,592,700——
2023-09-25$40.30$1,182.263,849,300——
2023-09-22$40.21$1,179.623,759,900——
2023-09-21$40.46$1,186.966,719,900——
2023-09-20$40.83$1,197.814,908,800——
2023-09-19$41.07$1,204.854,230,600——
2023-09-18$41.49$1,217.173,536,300——
2023-09-15$41.65$1,221.8710,297,200——
2023-09-14$41.84$1,227.443,764,700——
2023-09-13$41.13$1,206.614,013,700——
2023-09-12$40.56$1,189.895,485,900——
2023-09-11$40.58$1,190.483,597,000——
2023-09-08$40.58$1,190.484,545,800——
2023-09-07$40.57$1,190.184,917,900——
2023-09-06$39.86$1,169.365,607,400——
2023-09-05$39.51$1,159.093,584,100——
2023-09-01$39.99$1,173.173,931,300——
2023-08-31$40.12$1,176.988,455,200——
2023-08-30$40.42$1,185.782,260,000——
2023-08-29$40.50$1,188.133,606,000——
2023-08-28$40.25$1,180.803,167,000——
2023-08-25$40.30$1,182.263,412,900——
2023-08-24$40.08$1,175.813,766,200——
2023-08-23$40.25$1,180.803,236,600——
2023-08-22$40.00$1,173.463,982,500——
2023-08-21$39.74$1,165.846,239,800——
2023-08-18$40.01$1,173.765,361,800——
2023-08-17$39.96$1,172.294,263,700——
2023-08-16$39.81$1,167.895,557,200——
2023-08-15$39.59$1,161.443,716,900——
2023-08-14$40.08$1,175.813,798,500——
2023-08-11$40.51$1,177.863,302,700——
2023-08-10$40.19$1,168.564,205,000——
2023-08-09$40.25$1,170.305,648,500——
2023-08-08$40.08$1,165.365,565,500——
2023-08-07$39.97$1,162.165,013,300——
2023-08-04$39.92$1,160.714,777,700——
2023-08-03$40.50$1,177.574,357,800——
2023-08-02$41.50$1,206.656,935,800——
2023-08-01$41.47$1,205.785,352,700——
2023-07-31$41.86$1,217.126,893,200——
2023-07-28$41.70$1,212.468,594,800——
2023-07-27$41.96$1,220.025,815,600——
2023-07-26$43.20$1,256.083,553,500——
2023-07-25$43.02$1,250.843,928,500——
2023-07-24$42.83$1,245.324,607,600——
2023-07-21$42.55$1,237.1816,583,800——
2023-07-20$42.01$1,221.485,578,100——
2023-07-19$41.51$1,206.945,667,700——
2023-07-18$41.28$1,200.257,124,500——
2023-07-17$41.78$1,214.795,080,800——
2023-07-14$42.02$1,221.773,915,000——
2023-07-13$42.18$1,226.424,729,300——
2023-07-12$42.05$1,222.646,163,800——
2023-07-11$41.71$1,212.753,841,800——
2023-07-10$40.98$1,191.535,716,300——
2023-07-07$40.96$1,190.955,644,200——
2023-07-06$41.06$1,193.864,484,900——
2023-07-05$41.48$1,206.076,694,300——
2023-07-03$41.05$1,193.562,197,600——
2023-06-30$40.74$1,184.555,990,700——
2023-06-29$40.11$1,166.234,549,000——
2023-06-28$40.09$1,165.654,246,900——
2023-06-27$40.82$1,186.886,876,700——
2023-06-26$40.57$1,179.614,784,100——
2023-06-23$39.87$1,159.266,851,200——
2023-06-22$40.54$1,178.743,243,600——
2023-06-21$40.91$1,189.494,536,600——
2023-06-20$40.74$1,184.555,585,900——
2023-06-16$41.21$1,198.229,595,000——
2023-06-15$40.82$1,186.885,717,300——
2023-06-14$40.12$1,166.525,336,000——
2023-06-13$39.80$1,157.226,149,900——
2023-06-12$39.91$1,160.424,738,300——
2023-06-09$40.08$1,165.365,851,000——
2023-06-08$40.13$1,166.818,726,400——
2023-06-07$40.34$1,172.927,281,100——
2023-06-06$39.75$1,155.776,981,200——
2023-06-05$39.98$1,162.454,107,800——
2023-06-02$39.69$1,154.026,612,200——
2023-06-01$39.48$1,147.927,079,300——
2023-05-31$39.65$1,152.868,580,200——
2023-05-30$39.34$1,143.848,406,300——
2023-05-26$39.39$1,145.305,801,900——
2023-05-25$39.51$1,148.797,033,000——
2023-05-24$40.15$1,167.404,638,900——
2023-05-23$40.44$1,175.8313,712,000——
2023-05-22$40.12$1,166.526,120,700——
2023-05-19$39.87$1,159.2611,999,300——
2023-05-18$39.39$1,145.306,997,500——
2023-05-17$39.26$1,141.526,907,300——
2023-05-16$39.37$1,144.728,434,600——
2023-05-15$40.76$1,185.136,569,300——
2023-05-12$41.75$1,213.928,934,200——
2023-05-11$42.48$1,224.685,803,400——
2023-05-10$42.92$1,237.365,421,000——
2023-05-09$42.62$1,228.715,559,000——
2023-05-08$42.77$1,233.044,748,600——
2023-05-05$42.85$1,235.343,849,800——
2023-05-04$42.56$1,226.986,322,000——
2023-05-03$42.33$1,220.356,138,800——
2023-05-02$42.57$1,227.276,183,900——
2023-05-01$43.18$1,244.868,188,500——
2023-04-28$42.44$1,223.5211,350,500——
2023-04-27$42.78$1,233.326,959,400——
2023-04-26$42.79$1,233.615,213,800——
2023-04-25$43.61$1,257.253,007,200——
2023-04-24$43.45$1,252.644,687,400——
2023-04-21$43.22$1,246.014,430,100——
2023-04-20$43.00$1,239.674,304,800——
2023-04-19$43.04$1,240.823,377,000——
2023-04-18$42.85$1,235.344,393,600——
2023-04-17$42.67$1,230.155,737,300——
2023-04-14$42.13$1,214.596,651,200——
2023-04-13$42.89$1,236.5012,061,400——
2023-04-12$43.08$1,241.977,717,300——
2023-04-11$43.26$1,247.164,589,300——
2023-04-10$43.26$1,247.165,005,600——
2023-04-06$43.06$1,241.408,745,500——
2023-04-05$42.93$1,237.657,595,100——
2023-04-04$41.86$1,206.804,131,800——
2023-04-03$41.81$1,205.365,013,200——
2023-03-31$41.89$1,207.675,378,200——
2023-03-30$41.45$1,194.985,341,200——
2023-03-29$41.15$1,186.336,126,600——
2023-03-28$40.82$1,176.826,953,400——
2023-03-27$40.52$1,168.175,372,000——
2023-03-24$40.24$1,160.106,985,000——
2023-03-23$39.20$1,130.128,451,800——
2023-03-22$39.68$1,143.959,537,200——
2023-03-21$40.68$1,172.7810,248,800——
2023-03-20$41.82$1,205.6512,383,300——
2023-03-17$42.14$1,214.8728,178,200——
2023-03-16$42.15$1,215.168,506,700——
2023-03-15$41.84$1,206.2210,791,200——
2023-03-14$41.34$1,191.817,436,100——
2023-03-13$41.39$1,193.2510,910,900——
2023-03-10$40.18$1,158.376,166,200——
2023-03-09$40.59$1,170.195,046,400——
2023-03-08$41.25$1,189.224,665,600——
2023-03-07$41.00$1,182.018,039,500——
2023-03-06$41.49$1,196.136,484,400——
2023-03-03$41.38$1,192.967,547,100——
2023-03-02$40.38$1,164.138,843,800——
2023-03-01$39.75$1,145.977,707,800——
2023-02-28$40.39$1,164.4222,622,100——
2023-02-27$41.43$1,194.405,390,100——
2023-02-24$41.32$1,191.237,671,700——
2023-02-23$41.84$1,195.855,860,900——
2023-02-22$41.84$1,195.856,907,200——
2023-02-21$42.23$1,206.996,675,900——
2023-02-17$43.05$1,230.439,366,900——
2023-02-16$42.49$1,214.426,338,900——
2023-02-15$42.67$1,219.578,479,400——
2023-02-14$42.03$1,201.288,258,600——
2023-02-13$41.19$1,177.275,163,700——
2023-02-10$40.71$1,163.558,818,000——
2023-02-09$39.99$1,142.976,727,800——
2023-02-08$40.24$1,150.126,619,000——
2023-02-07$40.82$1,166.695,374,200——
2023-02-06$40.96$1,170.696,949,200——
2023-02-03$40.90$1,168.986,980,200——
2023-02-02$41.89$1,197.289,351,000——
2023-02-01$42.30$1,208.996,373,800——
2023-01-31$42.19$1,205.855,133,800——
2023-01-30$41.75$1,193.273,836,300——
2023-01-27$41.69$1,191.564,773,100——
2023-01-26$41.60$1,188.993,704,400——
2023-01-25$41.42$1,183.845,448,600——
2023-01-24$41.51$1,186.413,871,400——
2023-01-23$41.82$1,195.274,702,700——
2023-01-20$42.34$1,210.145,209,700——
2023-01-19$42.04$1,201.565,570,900——
2023-01-18$42.23$1,206.994,586,900——
2023-01-17$43.16$1,233.574,599,700——
2023-01-13$43.38$1,239.865,776,500——
2023-01-12$43.38$1,239.866,937,200——
2023-01-11$44.14$1,261.585,144,200——
2023-01-10$43.69$1,248.724,502,800——
2023-01-09$44.15$1,261.879,541,700——
2023-01-06$43.67$1,248.156,971,900——
2023-01-05$42.78$1,222.718,060,600——
2023-01-04$43.73$1,249.874,379,600——
2023-01-03$43.16$1,233.575,156,700——