Exelon Corp (NQ: EXC )

40.07 +0.20 (+0.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 54.99 56.20 56.16 9,961,444 +0.60(+1.08%)
Jan 28, 2022 54.19 55.59 53.82 55.55 8,715,679 +1.16(+2.14%)
Jan 27, 2022 54.36 55.38 53.89 54.39 11,443,106 +0.42(+0.77%)
Jan 26, 2022 53.92 54.75 53.58 53.97 8,664,681 +0.23(+0.43%)
Jan 25, 2022 53.91 54.34 53.46 53.74 8,219,365 -0.62(-1.14%)
Jan 24, 2022 55.29 55.42 52.96 54.36 10,757,407 -0.65(-1.18%)
Jan 21, 2022 55.48 55.67 54.74 55.01 9,736,018 -0.20(-0.37%)
Jan 20, 2022 55.04 56.13 54.79 55.22 8,720,859 +0.47(+0.87%)
Jan 19, 2022 54.32 55.12 54.27 54.74 9,201,313 +0.44(+0.80%)
Jan 18, 2022 53.72 54.49 53.62 54.30 10,599,048 -0.19(-0.36%)
Jan 14, 2022 54.50 0 -0.24(-0.44%)
Jan 13, 2022 54.67 55.17 54.47 54.74 10,397,247 +0.48(+0.89%)
Jan 12, 2022 53.77 54.31 53.53 54.26 9,294,231 +0.36(+0.67%)
Jan 11, 2022 55.01 55.08 53.40 53.90 9,894,743 -1.16(-2.11%)
Jan 10, 2022 54.99 55.26 54.51 55.06 9,069,619 +0.17(+0.32%)
Jan 07, 2022 54.97 55.42 54.50 54.89 8,690,579 -0.09(-0.16%)
Jan 06, 2022 55.12 55.35 54.83 54.97 5,884,091 -0.40(-0.72%)
Jan 05, 2022 55.23 56.03 55.11 55.37 9,786,394 +0.13(+0.23%)
Jan 04, 2022 54.85 55.84 54.85 55.24 9,130,733 -0.06(-0.10%)
Jan 03, 2022 55.33 55.97 54.02 55.30 10,966,952 -0.67(-1.20%)
Dec 31, 2021 55.15 56.21 55.15 55.97 4,084,902 +0.40(+0.71%)
Dec 30, 2021 54.91 55.72 54.88 55.57 6,168,749 +0.68(+1.24%)
Dec 29, 2021 54.07 55.13 54.04 54.90 4,865,794 +1.01(+1.87%)
Dec 28, 2021 53.15 53.92 53.09 53.89 3,375,622 +0.78(+1.46%)
Dec 27, 2021 52.80 53.16 52.68 53.11 2,189,168 +0.31(+0.59%)
Dec 23, 2021 52.77 53.19 52.71 52.80 3,672,145 +0.12(+0.22%)
Dec 22, 2021 52.06 52.77 52.01 52.69 4,427,852 +0.42(+0.80%)
Dec 21, 2021 52.17 52.61 51.69 52.27 4,730,572 +0.52(+1.01%)
Dec 20, 2021 51.29 51.84 50.32 51.75 6,856,589 -0.12(-0.22%)
Dec 17, 2021 52.09 52.73 51.56 51.86 13,362,487 -0.81(-1.55%)
Dec 16, 2021 52.91 53.27 52.60 52.68 6,721,802 -0.32(-0.60%)
Dec 15, 2021 52.33 53.06 52.10 53.00 4,813,604 +0.81(+1.56%)
Dec 14, 2021 52.24 52.66 51.83 52.18 5,049,407 -0.28(-0.54%)
Dec 13, 2021 52.15 52.69 51.82 52.46 7,425,999 +0.22(+0.43%)
Dec 10, 2021 51.85 52.31 51.51 52.24 4,551,495 +0.75(+1.45%)
Dec 09, 2021 51.67 51.91 51.15 51.49 5,464,673 -0.28(-0.54%)
Dec 08, 2021 52.52 52.64 51.44 51.78 5,372,064 -0.47(-0.91%)
Dec 07, 2021 51.79 52.60 51.77 52.25 6,924,036 +0.38(+0.73%)
Dec 06, 2021 51.62 52.44 51.40 51.87 6,319,207 +0.77(+1.50%)
Dec 03, 2021 51.68 51.79 50.13 51.11 8,633,589 -0.17(-0.34%)
Dec 02, 2021 51.03 51.85 51.00 51.28 7,485,400 +0.61(+1.20%)
Dec 01, 2021 51.60 52.08 50.61 50.67 6,156,665 -0.43(-0.83%)
Nov 30, 2021 52.19 52.25 50.68 51.10 10,835,680 -1.40(-2.66%)
Nov 29, 2021 52.08 52.67 51.78 52.49 4,396,025 +0.72(+1.38%)
Nov 26, 2021 52.62 52.64 51.65 51.78 3,108,372 -1.05(-1.98%)
Nov 24, 2021 52.66 52.96 52.33 52.82 3,034,182 +0.13(+0.24%)
Nov 23, 2021 52.11 52.80 52.11 52.70 3,645,096 +0.75(+1.44%)
Nov 22, 2021 51.95 52.90 51.88 51.95 4,599,640 +0.00(+0.00%)
Nov 19, 2021 51.90 52.13 51.57 51.95 4,495,680 +0.07(+0.13%)
Nov 18, 2021 51.79 51.93 51.86 51.88 4,595,548 -0.04(-0.07%)
Nov 17, 2021 52.46 52.60 51.68 51.92 6,888,690 -0.65(-1.24%)
Nov 16, 2021 53.09 53.16 52.51 52.57 3,492,669 -0.50(-0.95%)
Nov 15, 2021 52.76 53.09 52.36 53.07 3,536,341 +0.36(+0.68%)
Nov 12, 2021 52.62 53.07 52.49 52.72 5,845,594 +0.08(+0.15%)
Nov 11, 2021 52.34 52.67 51.97 52.64 4,834,205 +0.24(+0.46%)
Nov 10, 2021 52.00 52.45 52.39 3,813,331 +0.35(+0.67%)
Nov 09, 2021 51.24 52.16 51.11 52.05 5,781,090 +0.93(+1.83%)
Nov 08, 2021 52.07 52.19 50.64 51.11 5,258,713 -0.98(-1.88%)
Nov 05, 2021 52.13 52.59 52.03 52.10 4,850,973 +0.03(+0.06%)
Nov 04, 2021 51.98 52.13 51.48 52.07 6,512,856 +0.06(+0.11%)
Nov 03, 2021 52.00 52.64 51.43 52.01 5,316,558 +0.30(+0.58%)
Nov 02, 2021 51.91 52.13 51.39 51.71 6,103,281 -0.14(-0.28%)
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.