Exelon Corp (NQ: EXC )

37.41 +0.10 (+0.27%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.23 37.95 37.23 37.78 6,051,291 +0.27(+0.71%)
Dec 30, 2021 37.06 37.62 37.04 37.51 9,138,261 +0.46(+1.24%)
Dec 29, 2021 36.50 37.21 36.48 37.06 7,208,090 +0.68(+1.87%)
Dec 28, 2021 35.88 36.40 35.84 36.38 5,000,579 +0.52(+1.46%)
Dec 27, 2021 35.64 35.88 35.56 35.85 3,242,990 +0.21(+0.59%)
Dec 23, 2021 35.62 35.90 35.58 35.64 5,439,842 +0.08(+0.22%)
Dec 22, 2021 35.14 35.62 35.11 35.57 6,559,331 +0.28(+0.80%)
Dec 21, 2021 35.22 35.51 34.89 35.28 7,007,774 +0.35(+1.01%)
Dec 20, 2021 34.62 35.00 33.97 34.93 10,157,214 -0.08(-0.22%)
Dec 17, 2021 35.17 35.59 34.81 35.01 19,794,918 -0.55(-1.55%)
Dec 16, 2021 35.72 35.96 35.51 35.56 9,957,543 -0.22(-0.60%)
Dec 15, 2021 35.32 35.82 35.17 35.77 7,130,776 +0.55(+1.56%)
Dec 14, 2021 35.26 35.55 34.99 35.23 7,480,089 -0.19(-0.54%)
Dec 13, 2021 35.21 35.57 34.98 35.41 11,000,726 +0.15(+0.43%)
Dec 10, 2021 35.00 35.31 34.77 35.26 6,742,493 +0.50(+1.45%)
Dec 09, 2021 34.88 35.04 34.53 34.76 8,095,257 -0.19(-0.54%)
Dec 08, 2021 35.45 35.53 34.72 34.95 7,958,067 -0.32(-0.91%)
Dec 07, 2021 34.96 35.51 34.94 35.27 10,257,128 +0.26(+0.73%)
Dec 06, 2021 34.85 35.40 34.70 35.02 9,361,147 +0.52(+1.50%)
Dec 03, 2021 34.89 34.96 33.84 34.50 12,789,624 -0.12(-0.34%)
Dec 02, 2021 34.45 35.00 34.43 34.62 11,088,721 +0.41(+1.20%)
Dec 01, 2021 34.83 35.15 34.17 34.20 9,120,359 -0.29(-0.83%)
Nov 30, 2021 35.23 35.27 34.21 34.49 16,051,758 -0.94(-2.66%)
Nov 29, 2021 35.15 35.55 34.95 35.43 6,512,182 +0.48(+1.38%)
Nov 26, 2021 35.52 35.53 34.87 34.95 4,604,679 -0.71(-1.98%)
Nov 24, 2021 35.55 35.75 35.32 35.66 4,494,776 +0.08(+0.24%)
Nov 23, 2021 35.18 35.64 35.18 35.57 5,399,772 +0.50(+1.44%)
Nov 22, 2021 35.07 35.71 35.02 35.07 6,813,815 +0.00(+0.00%)
Nov 19, 2021 35.04 35.19 34.81 35.07 6,659,810 +0.05(+0.13%)
Nov 18, 2021 34.96 35.06 35.01 35.02 6,807,752 -0.03(-0.07%)
Nov 17, 2021 35.41 35.51 34.89 35.05 10,204,766 -0.44(-1.24%)
Nov 16, 2021 35.84 35.89 35.44 35.49 5,173,970 -0.34(-0.95%)
Nov 15, 2021 35.62 35.84 35.34 35.83 5,238,664 +0.24(+0.68%)
Nov 12, 2021 35.52 35.82 35.43 35.59 8,659,545 +0.05(+0.15%)
Nov 11, 2021 35.33 35.56 35.08 35.53 7,161,294 +0.16(+0.46%)
Nov 10, 2021 35.10 35.41 35.37 5,648,991 +0.23(+0.67%)
Nov 09, 2021 34.59 35.21 34.50 35.13 8,563,990 +0.63(+1.83%)
Nov 08, 2021 35.15 35.23 34.18 34.50 7,790,152 -0.66(-1.88%)
Nov 05, 2021 35.19 35.50 35.12 35.17 7,186,134 +0.02(+0.06%)
Nov 04, 2021 35.09 35.19 34.75 35.15 9,648,014 +0.04(+0.11%)
Nov 03, 2021 35.10 35.53 34.72 35.11 7,875,842 +0.20(+0.58%)
Nov 02, 2021 35.04 35.19 34.69 34.91 9,041,277 -0.10(-0.28%)
Nov 01, 2021 34.45 35.10 34.61 35.01 8,943,424 +0.45(+1.32%)
Oct 29, 2021 34.21 34.55 10,241,419 +0.29(+0.83%)
Oct 28, 2021 33.78 34.30 34.26 8,030,603 +0.50(+1.48%)
Oct 27, 2021 33.69 33.89 33.47 33.76 6,570,350 -0.03(-0.08%)
Oct 26, 2021 33.64 33.79 5,747,733 +0.28(+0.83%)
Oct 25, 2021 33.27 33.67 33.19 33.51 5,193,762 +0.18(+0.55%)
Oct 22, 2021 33.28 33.46 33.33 5,270,591 +0.16(+0.47%)
Oct 21, 2021 33.05 33.30 33.00 33.17 4,698,425 -0.09(-0.27%)
Oct 20, 2021 32.69 33.31 32.65 33.26 6,572,400 +0.58(+1.77%)
Oct 19, 2021 32.55 32.72 32.41 32.69 5,268,736 +0.28(+0.86%)
Oct 18, 2021 32.11 32.45 31.94 32.41 5,776,622 +0.05(+0.16%)
Oct 15, 2021 32.63 32.91 32.33 32.35 8,902,977 -0.21(-0.64%)
Oct 14, 2021 32.00 32.62 31.91 32.56 9,563,807 +0.68(+2.14%)
Oct 13, 2021 31.45 31.91 31.29 31.88 8,238,692 +0.51(+1.64%)
Oct 12, 2021 31.00 31.47 30.89 31.37 6,818,365 +0.47(+1.51%)
Oct 11, 2021 31.45 31.45 30.85 30.90 4,819,412 -0.51(-1.61%)
Oct 08, 2021 31.64 31.76 31.36 31.41 5,128,888 -0.23(-0.74%)
Oct 07, 2021 31.96 32.04 31.56 31.64 7,623,158 -0.26(-0.81%)
Oct 06, 2021 31.24 31.91 31.03 31.90 7,734,941 +0.50(+1.59%)
Oct 05, 2021 31.51 31.75 31.16 31.40 9,174,316 +0.00(+0.00%)
Oct 04, 2021 31.00 31.47 30.90 31.40 11,847,124 +0.36(+1.15%)
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.