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 (%)
Feb 26, 2021 24.70 24.97 24.40 24.41 13,860,633 -0.20(-0.82%)
Feb 25, 2021 25.24 25.30 24.26 24.62 14,633,438 -0.80(-3.16%)
Feb 24, 2021 25.32 26.10 25.30 25.42 12,303,637 -0.39(-1.49%)
Feb 23, 2021 25.96 25.96 25.51 25.81 8,074,581 +0.13(+0.49%)
Feb 22, 2021 26.05 26.07 25.41 25.68 9,889,563 -0.49(-1.89%)
Feb 19, 2021 26.57 26.76 26.05 26.17 8,432,425 -0.83(-3.09%)
Feb 18, 2021 26.65 27.19 26.60 27.01 5,520,981 +0.34(+1.26%)
Feb 17, 2021 26.52 26.75 26.26 26.67 5,000,752 +0.12(+0.45%)
Feb 16, 2021 26.66 26.81 26.49 26.55 5,072,922 -0.15(-0.54%)
Feb 12, 2021 26.96 27.18 26.57 26.70 5,441,962 -0.34(-1.24%)
Feb 11, 2021 27.48 27.48 26.98 27.03 5,462,446 -0.37(-1.34%)
Feb 10, 2021 27.72 27.75 27.23 27.40 6,733,523 -0.16(-0.57%)
Feb 09, 2021 27.79 27.83 27.39 27.56 6,968,915 -0.11(-0.39%)
Feb 08, 2021 27.68 27.81 27.52 27.67 6,783,614 +0.04(+0.14%)
Feb 05, 2021 27.81 27.86 27.38 27.63 6,289,695 +0.01(+0.02%)
Feb 04, 2021 26.88 27.63 26.81 27.62 7,156,077 +0.75(+2.80%)
Feb 03, 2021 27.10 27.15 26.68 26.87 7,638,440 -0.23(-0.86%)
Feb 02, 2021 26.86 27.47 26.62 27.10 6,146,089 +0.49(+1.83%)
Feb 01, 2021 26.48 26.77 26.07 26.62 5,747,067 +0.33(+1.25%)
Jan 29, 2021 26.35 26.56 25.93 26.29 10,843,926 -0.30(-1.14%)
Jan 28, 2021 26.04 27.10 25.93 26.59 8,407,201 +0.65(+2.49%)
Jan 27, 2021 26.82 27.09 25.89 25.95 11,301,461 -1.16(-4.27%)
Jan 26, 2021 27.38 27.38 26.85 27.10 6,882,135 -0.32(-1.15%)
Jan 25, 2021 26.82 27.45 26.62 27.42 9,574,188 +0.51(+1.90%)
Jan 22, 2021 27.08 27.16 26.81 26.91 6,624,077 -0.30(-1.12%)
Jan 21, 2021 27.07 27.38 26.88 27.21 5,794,850 -0.02(-0.07%)
Jan 20, 2021 26.98 27.27 26.84 27.23 6,658,516 +0.15(+0.54%)
Jan 19, 2021 27.52 27.60 27.08 27.08 6,547,686 -0.34(-1.25%)
Jan 15, 2021 26.78 27.50 26.65 27.43 8,001,286 +0.49(+1.83%)
Jan 14, 2021 27.07 27.20 26.77 26.93 6,843,289 -0.14(-0.51%)
Jan 13, 2021 26.57 27.17 26.53 27.07 7,062,758 +0.46(+1.71%)
Jan 12, 2021 26.42 26.68 26.19 26.62 8,280,943 +0.14(+0.53%)
Jan 11, 2021 26.72 26.92 26.32 26.48 7,972,797 -0.22(-0.83%)
Jan 08, 2021 26.57 26.82 26.50 26.70 7,245,252 +0.11(+0.43%)
Jan 07, 2021 26.85 26.92 26.39 26.58 8,257,793 -0.27(-0.99%)
Jan 06, 2021 26.19 27.08 26.14 26.85 9,977,060 +0.85(+3.26%)
Jan 05, 2021 26.07 26.23 25.83 26.00 6,273,924 -0.04(-0.15%)
Jan 04, 2021 26.83 26.91 25.84 26.04 7,958,174 -0.66(-2.49%)
Dec 31, 2020 26.70 26.70 26.70 4,002,295 +0.18(+0.69%)
Dec 30, 2020 26.43 26.72 26.39 26.52 4,002,295 +0.06(+0.24%)
Dec 29, 2020 26.70 26.84 26.36 26.46 4,185,598 -0.24(-0.90%)
Dec 28, 2020 26.67 26.96 26.56 26.70 4,023,793 +0.24(+0.91%)
Dec 24, 2020 26.53 26.53 26.19 26.46 2,334,505 +0.08(+0.29%)
Dec 23, 2020 26.52 26.84 26.34 26.38 5,253,539 -0.03(-0.12%)
Dec 22, 2020 26.31 26.55 26.24 26.41 4,933,729 +0.16(+0.60%)
Dec 21, 2020 26.70 26.70 26.00 26.26 6,960,694 -0.67(-2.49%)
Dec 18, 2020 27.00 27.22 26.78 26.93 14,497,618 -0.05(-0.19%)
Dec 17, 2020 26.95 27.27 26.95 26.98 8,266,852 +0.13(+0.49%)
Dec 16, 2020 27.07 27.27 26.68 26.84 11,989,533 -0.18(-0.66%)
Dec 15, 2020 26.21 27.09 26.11 27.02 13,120,957 +1.05(+4.04%)
Dec 14, 2020 26.24 26.62 25.95 25.97 6,364,508 -0.08(-0.32%)
Dec 11, 2020 25.83 26.12 25.75 26.05 5,584,727 -0.01(-0.02%)
Dec 10, 2020 26.10 26.17 25.65 26.06 6,950,251 +0.07(+0.27%)
Dec 09, 2020 26.11 26.23 25.91 25.99 6,943,826 -0.15(-0.56%)
Dec 08, 2020 26.04 26.18 25.69 26.14 6,530,627 +0.08(+0.30%)
Dec 07, 2020 25.74 26.21 25.72 26.06 5,115,144 +0.17(+0.65%)
Dec 04, 2020 26.12 26.15 25.64 25.89 5,606,703 -0.08(-0.29%)
Dec 03, 2020 26.12 26.34 25.81 25.96 6,895,323 -0.33(-1.25%)
Dec 02, 2020 26.01 26.32 25.76 26.29 8,146,446 +0.20(+0.78%)
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.