Exelon Corp (NQ: EXC )

42.72 -0.15 (-0.35%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.02 41.53 40.97 41.38 6,343,461 +0.23(+0.55%)
Mar 30, 2021 41.19 41.30 40.77 41.16 4,539,883 -0.24(-0.57%)
Mar 29, 2021 40.92 41.61 40.92 41.39 4,642,304 +0.21(+0.51%)
Mar 26, 2021 41.15 41.30 40.70 41.19 4,223,570 +0.15(+0.37%)
Mar 25, 2021 40.97 41.23 40.51 41.03 4,430,626 +0.42(+1.02%)
Mar 24, 2021 40.39 41.10 40.33 40.62 4,683,418 +0.12(+0.30%)
Mar 23, 2021 40.57 40.82 40.24 40.49 5,112,086 +0.01(+0.02%)
Mar 22, 2021 40.45 40.67 40.20 40.49 5,611,233 -0.17(-0.42%)
Mar 19, 2021 40.54 40.91 39.92 40.66 8,926,983 +0.26(+0.63%)
Mar 18, 2021 40.42 40.96 40.23 40.40 6,117,162 -0.26(-0.63%)
Mar 17, 2021 41.15 41.15 40.45 40.66 5,786,214 -0.37(-0.90%)
Mar 16, 2021 40.78 41.18 40.54 41.02 5,921,341 +0.00(+0.00%)
Mar 15, 2021 40.56 41.05 40.35 41.02 5,282,634 +0.73(+1.81%)
Mar 12, 2021 40.08 40.37 39.78 40.30 5,041,205 +0.53(+1.33%)
Mar 11, 2021 39.54 40.40 39.44 39.77 6,365,453 +0.16(+0.41%)
Mar 10, 2021 39.30 39.81 39.05 39.61 7,989,668 +0.31(+0.79%)
Mar 09, 2021 38.81 39.46 38.36 39.29 7,547,501 +0.79(+2.06%)
Mar 08, 2021 37.46 38.95 37.33 38.50 9,442,831 +0.99(+2.65%)
Mar 05, 2021 37.40 37.63 37.02 37.51 8,285,642 +0.24(+0.64%)
Mar 04, 2021 37.24 37.98 36.85 37.27 8,650,376 +0.22(+0.61%)
Mar 03, 2021 36.65 37.24 36.40 37.04 6,611,792 +0.21(+0.56%)
Mar 02, 2021 36.82 37.20 36.80 36.84 6,158,108 +0.00(+0.00%)
Mar 01, 2021 36.58 37.37 36.54 36.84 5,710,863 +0.67(+1.84%)
Feb 26, 2021 36.59 36.99 36.14 36.17 9,356,028 -0.30(-0.82%)
Feb 25, 2021 37.40 37.48 35.94 36.47 9,877,676 -1.19(-3.16%)
Feb 24, 2021 37.51 38.66 37.48 37.66 8,305,044 -0.57(-1.49%)
Feb 23, 2021 38.46 38.46 37.79 38.23 5,450,401 +0.19(+0.49%)
Feb 22, 2021 38.60 38.62 37.64 38.04 6,675,526 -0.73(-1.88%)
Feb 19, 2021 39.37 39.64 38.60 38.77 5,691,948 -1.24(-3.09%)
Feb 18, 2021 39.49 40.28 39.41 40.01 3,726,702 +0.50(+1.26%)
Feb 17, 2021 39.29 39.63 38.91 39.52 3,375,544 +0.18(+0.45%)
Feb 16, 2021 39.50 39.72 39.24 39.34 3,424,259 -0.22(-0.54%)
Feb 12, 2021 39.94 40.26 39.37 39.55 3,673,364 -0.50(-1.24%)
Feb 11, 2021 40.71 40.71 39.96 40.05 3,687,190 -0.54(-1.34%)
Feb 10, 2021 41.07 41.12 40.34 40.59 4,545,177 -0.23(-0.57%)
Feb 09, 2021 41.16 41.23 40.58 40.83 4,704,068 -0.16(-0.39%)
Feb 08, 2021 41.01 41.20 40.77 40.99 4,578,988 +0.06(+0.14%)
Feb 05, 2021 41.20 41.27 40.56 40.93 4,245,590 +0.01(+0.02%)
Feb 04, 2021 39.82 40.93 39.71 40.92 4,830,404 +1.12(+2.80%)
Feb 03, 2021 40.15 40.22 39.52 39.81 5,156,002 -0.35(-0.86%)
Feb 02, 2021 39.80 40.70 39.43 40.15 4,148,655 +0.72(+1.83%)
Feb 01, 2021 39.23 39.66 38.62 39.43 3,879,312 +0.49(+1.25%)
Jan 29, 2021 39.04 39.35 38.42 38.94 7,319,728 -0.45(-1.14%)
Jan 28, 2021 38.58 40.14 38.42 39.39 5,674,921 +0.96(+2.49%)
Jan 27, 2021 39.73 40.13 38.36 38.44 7,628,568 -1.71(-4.27%)
Jan 26, 2021 40.56 40.56 39.78 40.15 4,645,491 -0.47(-1.15%)
Jan 25, 2021 39.74 40.67 39.43 40.62 6,462,646 +0.76(+1.90%)
Jan 22, 2021 40.12 40.24 39.71 39.86 4,471,300 -0.45(-1.12%)
Jan 21, 2021 40.11 40.56 39.81 40.31 3,911,565 -0.03(-0.07%)
Jan 20, 2021 39.97 40.40 39.76 40.34 4,494,546 +0.22(+0.54%)
Jan 19, 2021 40.77 40.89 40.12 40.12 4,419,735 -0.51(-1.25%)
Jan 15, 2021 39.67 40.74 39.48 40.63 5,400,926 +0.73(+1.83%)
Jan 14, 2021 40.10 40.30 39.66 39.90 4,619,269 -0.21(-0.51%)
Jan 13, 2021 39.37 40.25 39.31 40.11 4,767,413 +0.67(+1.71%)
Jan 12, 2021 39.14 39.52 38.80 39.43 5,589,697 +0.21(+0.53%)
Jan 11, 2021 39.59 39.88 38.99 39.22 5,381,695 -0.33(-0.83%)
Jan 08, 2021 39.37 39.74 39.26 39.55 4,890,597 +0.17(+0.43%)
Jan 07, 2021 39.78 39.88 39.10 39.38 5,574,070 -0.39(-0.99%)
Jan 06, 2021 38.79 40.11 38.72 39.78 6,734,588 +1.26(+3.26%)
Jan 05, 2021 38.62 38.86 38.27 38.52 4,234,944 -0.06(-0.15%)
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.