Exelon Corp (NQ: EXC )

37.57 +0.26 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 28.93 29.17 28.84 29.08 7,547,510 +0.34(+1.17%)
May 27, 2021 29.30 29.30 28.71 28.74 12,467,316 -0.37(-1.26%)
May 26, 2021 28.93 29.26 28.91 29.11 9,173,181 +0.17(+0.58%)
May 25, 2021 29.72 29.72 28.88 28.94 7,852,461 -0.72(-2.43%)
May 24, 2021 29.65 29.82 29.45 29.66 7,855,017 +0.12(+0.41%)
May 21, 2021 29.60 29.73 29.30 29.54 7,779,981 +0.06(+0.22%)
May 20, 2021 29.35 29.66 29.29 29.48 7,757,031 +0.14(+0.46%)
May 19, 2021 29.33 29.73 29.04 29.34 24,169,768 -0.08(-0.26%)
May 18, 2021 29.00 29.47 28.93 29.42 12,858,987 +0.36(+1.24%)
May 17, 2021 28.99 29.16 28.80 29.06 11,555,838 +0.00(+0.00%)
May 14, 2021 28.71 29.09 28.64 29.06 9,261,549 +0.44(+1.53%)
May 13, 2021 27.65 28.69 27.58 28.62 11,411,121 +1.09(+3.95%)
May 12, 2021 28.19 28.48 27.43 27.53 10,246,624 -0.85(-3.00%)
May 11, 2021 28.52 28.60 27.99 28.38 9,045,577 -0.05(-0.18%)
May 10, 2021 28.65 28.85 28.41 28.43 10,738,141 -0.10(-0.36%)
May 07, 2021 28.48 28.84 28.37 28.54 7,608,478 +0.13(+0.45%)
May 06, 2021 27.79 28.43 27.55 28.41 7,813,660 +0.61(+2.18%)
May 05, 2021 28.27 28.65 27.46 27.80 13,257,541 -0.80(-2.79%)
May 04, 2021 28.66 28.72 28.42 28.60 10,090,057 -0.07(-0.25%)
May 03, 2021 28.89 29.03 28.60 28.67 7,680,650 -0.03(-0.11%)
Apr 30, 2021 28.67 28.73 28.50 28.70 8,091,717 +0.03(+0.11%)
Apr 29, 2021 28.35 28.80 28.35 28.67 6,701,305 +0.18(+0.63%)
Apr 28, 2021 28.38 28.52 28.25 28.49 7,313,203 +0.04(+0.16%)
Apr 27, 2021 28.52 28.58 28.35 28.45 5,700,543 -0.07(-0.25%)
Apr 26, 2021 28.68 28.73 28.47 28.52 4,839,359 -0.17(-0.58%)
Apr 23, 2021 28.83 28.93 28.66 28.68 6,800,950 -0.11(-0.38%)
Apr 22, 2021 29.20 29.21 28.75 28.79 7,043,089 -0.38(-1.31%)
Apr 21, 2021 29.24 29.38 29.06 29.18 7,517,648 -0.08(-0.26%)
Apr 20, 2021 29.00 29.33 29.00 29.25 9,718,845 +0.19(+0.66%)
Apr 19, 2021 29.51 29.56 29.01 29.06 7,521,147 -0.42(-1.43%)
Apr 16, 2021 29.39 29.61 29.25 29.48 7,760,883 +0.25(+0.85%)
Apr 15, 2021 29.01 29.28 28.91 29.23 9,279,886 +0.20(+0.70%)
Apr 14, 2021 28.89 29.03 28.77 29.03 6,036,814 +0.18(+0.62%)
Apr 13, 2021 28.49 28.95 28.42 28.85 8,180,154 +0.27(+0.96%)
Apr 12, 2021 28.74 28.87 28.50 28.57 7,264,824 -0.06(-0.20%)
Apr 09, 2021 28.66 28.82 28.56 28.63 6,901,938 -0.04(-0.16%)
Apr 08, 2021 28.78 28.92 28.66 28.68 9,335,256 -0.03(-0.11%)
Apr 07, 2021 28.54 28.79 28.49 28.71 7,205,208 +0.25(+0.88%)
Apr 06, 2021 28.33 28.56 28.22 28.46 6,336,903 +0.05(+0.18%)
Apr 05, 2021 28.11 28.57 28.07 28.41 6,985,296 +0.36(+1.30%)
Apr 01, 2021 27.92 28.09 27.79 28.04 6,448,040 +0.11(+0.39%)
Mar 31, 2021 27.69 28.03 27.66 27.94 9,397,076 +0.15(+0.55%)
Mar 30, 2021 27.80 27.88 27.52 27.78 6,725,292 -0.16(-0.57%)
Mar 29, 2021 27.62 28.09 27.62 27.94 6,877,015 +0.14(+0.51%)
Mar 26, 2021 27.78 27.88 27.48 27.80 6,256,711 +0.10(+0.37%)
Mar 25, 2021 27.66 27.83 27.35 27.70 6,563,440 +0.28(+1.02%)
Mar 24, 2021 27.27 27.74 27.23 27.42 6,937,921 +0.08(+0.30%)
Mar 23, 2021 27.39 27.55 27.16 27.34 7,572,941 +0.01(+0.02%)
Mar 22, 2021 27.30 27.46 27.14 27.33 8,312,368 -0.11(-0.42%)
Mar 19, 2021 27.37 27.62 26.95 27.44 13,224,252 +0.17(+0.63%)
Mar 18, 2021 27.28 27.65 27.16 27.27 9,061,841 -0.17(-0.63%)
Mar 17, 2021 27.78 27.78 27.30 27.44 8,571,582 -0.25(-0.90%)
Mar 16, 2021 27.53 27.80 27.37 27.69 8,771,755 +0.00(+0.00%)
Mar 15, 2021 27.38 27.71 27.24 27.69 7,825,588 +0.49(+1.81%)
Mar 12, 2021 27.05 27.25 26.85 27.20 7,467,940 +0.36(+1.33%)
Mar 11, 2021 26.69 27.27 26.63 26.84 9,429,653 +0.11(+0.41%)
Mar 10, 2021 26.53 26.88 26.36 26.74 11,835,734 +0.21(+0.79%)
Mar 09, 2021 26.20 26.64 25.89 26.52 11,180,715 +0.54(+2.06%)
Mar 08, 2021 25.29 26.29 25.20 25.99 13,988,419 +0.67(+2.65%)
Mar 05, 2021 25.25 25.40 24.99 25.32 12,274,183 +0.16(+0.64%)
Mar 04, 2021 25.14 25.64 24.88 25.16 12,814,493 +0.15(+0.61%)
Mar 03, 2021 24.74 25.14 24.57 25.00 9,794,575 +0.14(+0.56%)
Mar 02, 2021 24.85 25.11 24.84 24.87 9,122,498 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.