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 (%)
Sep 30, 2021 31.59 31.74 31.20 31.40 10,651,372 -0.19(-0.60%)
Sep 29, 2021 31.35 31.78 31.23 31.59 8,664,593 +0.28(+0.89%)
Sep 28, 2021 31.56 31.74 31.26 31.31 8,212,918 -0.45(-1.41%)
Sep 27, 2021 32.02 32.35 31.71 31.76 7,044,948 -0.23(-0.71%)
Sep 24, 2021 32.11 32.38 31.89 31.98 5,993,846 -0.27(-0.83%)
Sep 23, 2021 32.07 32.65 31.94 32.25 6,288,318 +0.18(+0.55%)
Sep 22, 2021 32.02 32.27 31.76 32.07 7,676,654 +0.23(+0.73%)
Sep 21, 2021 32.29 32.35 31.82 31.84 7,489,325 -0.45(-1.39%)
Sep 20, 2021 32.32 32.59 31.85 32.29 9,528,557 -0.10(-0.30%)
Sep 17, 2021 32.61 32.98 32.18 32.39 20,393,610 -0.21(-0.64%)
Sep 16, 2021 32.92 32.95 32.56 32.59 9,003,086 -0.44(-1.32%)
Sep 15, 2021 32.72 33.09 32.51 33.03 11,947,828 +0.31(+0.93%)
Sep 14, 2021 33.11 33.11 32.61 32.72 9,062,361 -0.12(-0.36%)
Sep 13, 2021 32.75 33.12 32.61 32.84 9,951,121 +0.42(+1.30%)
Sep 10, 2021 32.72 32.83 32.39 32.42 9,023,462 -0.21(-0.66%)
Sep 09, 2021 32.57 32.88 32.46 32.63 7,450,956 -0.08(-0.24%)
Sep 08, 2021 32.16 32.88 32.04 32.71 8,165,488 +0.55(+1.72%)
Sep 07, 2021 32.28 32.42 32.07 32.16 7,544,355 -0.20(-0.62%)
Sep 03, 2021 32.33 32.61 32.14 32.36 5,442,891 -0.18(-0.56%)
Sep 02, 2021 32.24 32.70 32.19 32.54 7,785,899 +0.32(+1.01%)
Sep 01, 2021 31.90 32.27 31.78 32.22 6,279,992 +0.38(+1.18%)
Aug 31, 2021 31.89 31.95 31.68 31.84 9,566,656 -0.15(-0.47%)
Aug 30, 2021 31.85 32.10 31.77 31.99 4,586,234 +0.10(+0.31%)
Aug 27, 2021 31.74 32.09 31.74 31.89 5,836,048 +0.21(+0.66%)
Aug 26, 2021 31.82 31.83 31.62 31.68 4,113,702 -0.06(-0.20%)
Aug 25, 2021 31.73 31.86 31.63 31.75 7,498,030 -0.02(-0.06%)
Aug 24, 2021 31.90 31.90 31.51 31.77 5,103,999 -0.10(-0.31%)
Aug 23, 2021 31.94 32.12 31.71 31.87 5,674,784 -0.19(-0.61%)
Aug 20, 2021 31.65 32.10 31.48 32.06 10,269,161 +0.37(+1.17%)
Aug 19, 2021 31.39 31.89 31.36 31.69 6,100,296 +0.37(+1.18%)
Aug 18, 2021 31.38 31.46 31.15 31.32 7,983,638 -0.09(-0.29%)
Aug 17, 2021 31.41 31.44 31.01 31.41 7,375,079 -0.14(-0.45%)
Aug 16, 2021 31.50 31.89 31.44 31.55 9,679,173 +0.15(+0.48%)
Aug 13, 2021 31.32 31.44 31.20 31.40 3,385,091 +0.21(+0.67%)
Aug 12, 2021 31.22 31.29 31.02 31.20 5,867,446 +0.14(+0.44%)
Aug 11, 2021 30.77 31.10 30.72 31.06 5,648,612 +0.41(+1.32%)
Aug 10, 2021 30.58 30.81 30.43 30.65 5,454,759 +0.09(+0.30%)
Aug 09, 2021 30.61 30.67 30.35 30.56 4,065,843 -0.11(-0.36%)
Aug 06, 2021 30.65 30.85 30.49 30.67 5,392,592 -0.05(-0.17%)
Aug 05, 2021 30.18 30.78 30.16 30.72 6,395,899 +0.59(+1.95%)
Aug 04, 2021 30.41 30.52 29.91 30.14 6,056,222 -0.39(-1.29%)
Aug 03, 2021 30.58 30.65 30.31 30.53 6,774,766 +0.23(+0.74%)
Aug 02, 2021 30.33 30.54 30.15 30.30 5,988,117 +0.15(+0.49%)
Jul 30, 2021 30.44 30.68 30.11 30.16 5,655,892 -0.34(-1.12%)
Jul 29, 2021 30.39 30.60 30.34 30.50 4,859,182 +0.23(+0.74%)
Jul 28, 2021 30.36 30.54 30.03 30.27 5,939,342 -0.17(-0.55%)
Jul 27, 2021 29.79 30.52 29.71 30.44 5,598,909 +0.53(+1.79%)
Jul 26, 2021 29.96 30.21 29.74 29.91 7,085,785 -0.07(-0.24%)
Jul 23, 2021 29.78 30.06 29.70 29.98 3,915,393 +0.33(+1.11%)
Jul 22, 2021 29.57 29.71 29.51 29.65 4,570,748 +0.11(+0.37%)
Jul 21, 2021 29.60 29.82 29.51 29.54 5,840,684 -0.14(-0.48%)
Jul 20, 2021 29.36 29.91 29.19 29.68 7,523,656 +0.48(+1.63%)
Jul 19, 2021 29.54 29.68 28.83 29.20 12,596,428 -0.43(-1.46%)
Jul 16, 2021 29.49 29.83 29.46 29.63 5,910,678 +0.17(+0.57%)
Jul 15, 2021 28.96 29.51 28.93 29.47 7,228,979 +0.38(+1.31%)
Jul 14, 2021 28.96 29.31 28.77 29.09 5,759,373 +0.23(+0.78%)
Jul 13, 2021 29.11 29.19 28.75 28.86 4,225,109 -0.32(-1.08%)
Jul 12, 2021 28.93 29.19 28.79 29.18 5,659,458 +0.24(+0.82%)
Jul 09, 2021 28.89 29.07 28.71 28.94 4,674,530 -0.01(-0.04%)
Jul 08, 2021 28.93 29.11 28.79 28.95 4,814,114 -0.13(-0.44%)
Jul 07, 2021 28.96 29.12 28.74 29.08 4,789,644 +0.16(+0.56%)
Jul 06, 2021 28.94 29.01 28.51 28.92 6,296,301 -0.16(-0.55%)
Jul 02, 2021 29.03 29.12 28.87 29.08 3,639,476 +0.10(+0.33%)
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.