MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EXC — Exelon Corporation
NasdaqExelon Corporation
$40.73
+0.26(+0.64%)
- O
- 40.62
- H
- 41.21
- L
- 40.60
- V
- 9.75M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.73
Period Return-14.02%
Period High$50.65
Period Low$39.73
Avg Daily Volume7.54M
Total Trading Days365
EXC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.62 | $41.21 | $40.60 | $40.73 | +$0.26 | +0.64% | 9,751,327 | $40.78 | $40.60 $41.21 |
| Oct 1, 2026 | $40.22 | $40.59 | $39.81 | $40.47 | +$0.07 | +0.17% | 12,584,507 | $40.40 | $39.81 $40.59 |
| Sep 30, 2026 | $40.87 | $40.94 | $40.38 | $40.40 | $-0.25 | -0.62% | 18,281,592 | $40.53 | $40.38 $40.94 |
| Sep 29, 2026 | $40.12 | $40.74 | $40.01 | $40.65 | +$0.33 | +0.82% | 14,505,988 | $40.48 | $40.01 $40.74 |
| Sep 28, 2026 | $40.34 | $40.43 | $39.99 | $40.32 | $-0.02 | -0.05% | 7,470,551 | $40.27 | $39.99 $40.43 |
| Sep 25, 2026 | $40.13 | $40.38 | $39.73 | $40.34 | +$0.14 | +0.35% | 6,910,496 | $40.12 | $39.73 $40.38 |
| Sep 24, 2026 | $40.72 | $40.92 | $40.16 | $40.20 | $-0.49 | -1.20% | 8,098,100 | $40.36 | $40.16 $40.92 |
| Sep 23, 2026 | $41.57 | $41.62 | $40.62 | $40.69 | $-1.11 | -2.66% | 7,039,362 | $40.81 | $40.62 $41.62 |
| Sep 22, 2026 | $41.88 | $42.08 | $41.72 | $41.80 | $-0.18 | -0.43% | 4,545,484 | $41.85 | $41.72 $42.08 |
| Sep 21, 2026 | $41.91 | $42.23 | $41.84 | $41.98 | $-0.09 | -0.21% | 6,379,329 | $42.02 | $41.84 $42.23 |
| Sep 18, 2026 | $42.52 | $42.54 | $42.01 | $42.07 | $-0.57 | -1.34% | 11,201,514 | $42.15 | $42.01 $42.54 |
| Sep 17, 2026 | $42.57 | $42.72 | $42.24 | $42.64 | +$0.20 | +0.47% | 5,585,150 | $42.55 | $42.24 $42.72 |
| Sep 16, 2026 | $42.29 | $42.75 | $42.28 | $42.44 | +$0.25 | +0.58% | 5,348,004 | $42.47 | $42.28 $42.75 |
| Sep 15, 2026 | $42.87 | $42.95 | $42.14 | $42.20 | $-0.53 | -1.23% | 5,392,751 | $42.33 | $42.14 $42.95 |
| Sep 14, 2026 | $43.35 | $43.55 | $42.60 | $42.72 | $-0.44 | -1.02% | 5,400,386 | $42.79 | $42.60 $43.55 |
| Sep 11, 2026 | $43.76 | $43.84 | $43.04 | $43.16 | $-0.23 | -0.53% | 4,653,148 | $43.22 | $43.04 $43.84 |
| Sep 10, 2026 | $43.73 | $43.98 | $43.32 | $43.39 | $-0.31 | -0.71% | 12,461,739 | $43.45 | $43.32 $43.98 |
| Sep 9, 2026 | $43.91 | $44.07 | $43.48 | $43.70 | $-0.25 | -0.57% | 7,625,241 | $43.72 | $43.48 $44.07 |
| Sep 8, 2026 | $43.50 | $44.33 | $43.50 | $43.95 | +$0.31 | +0.71% | 9,174,215 | $44.02 | $43.50 $44.33 |
| Sep 4, 2026 | $43.80 | $44.17 | $43.51 | $43.64 | $-0.89 | -2.00% | 8,370,025 | $43.79 | $43.51 $44.17 |
| Sep 3, 2026 | $44.06 | $44.59 | $44.06 | $44.53 | +$0.56 | +1.27% | 11,710,714 | $44.49 | $44.06 $44.59 |
| Sep 2, 2026 | $43.66 | $44.07 | $43.22 | $43.97 | +$0.14 | +0.32% | 10,688,387 | $43.84 | $43.22 $44.07 |
| Sep 1, 2026 | $43.83 | $44.23 | $43.56 | $43.83 | +$0.11 | +0.25% | 7,319,310 | $43.80 | $43.56 $44.23 |
| Aug 31, 2026 | $43.80 | $43.82 | $43.04 | $43.72 | $-0.21 | -0.48% | 9,495,402 | $43.64 | $43.04 $43.82 |
| Aug 28, 2026 | $44.25 | $44.43 | $43.68 | $43.93 | $-0.03 | -0.07% | 5,471,802 | $43.97 | $43.68 $44.43 |
| Aug 27, 2026 | $44.03 | $44.10 | $43.61 | $43.96 | $-0.48 | -1.08% | 5,294,744 | $43.92 | $43.61 $44.10 |
| Aug 26, 2026 | $44.13 | $44.51 | $44.01 | $44.44 | +$0.13 | +0.29% | 6,181,422 | $44.36 | $44.01 $44.51 |
| Aug 25, 2026 | $44.27 | $44.44 | $43.87 | $44.31 | $-0.03 | -0.07% | 5,181,302 | $44.25 | $43.87 $44.44 |
| Aug 24, 2026 | $43.98 | $44.42 | $43.80 | $44.34 | +$0.56 | +1.28% | 4,871,837 | $44.20 | $43.80 $44.42 |
| Aug 21, 2026 | $45.44 | $45.44 | $43.75 | $43.78 | $-1.28 | -2.84% | 5,325,065 | $44.21 | $43.75 $45.44 |