Exelon Corp (NQ: EXC )

41.26 +1.26 (+3.14%)
Streaming Delayed Price Updated: 3:08 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 46.31 46.93 46.23 46.54 8,388,785 +0.39(+0.85%)
Mar 30, 2022 45.87 46.17 45.72 46.15 6,269,565 +0.23(+0.51%)
Mar 29, 2022 44.96 45.94 44.95 45.91 8,662,309 +0.95(+2.11%)
Mar 28, 2022 44.54 44.97 44.28 44.97 9,492,344 +0.50(+1.12%)
Mar 25, 2022 43.45 44.50 43.40 44.47 5,832,306 +1.02(+2.34%)
Mar 24, 2022 42.84 43.55 42.78 43.45 4,986,807 +0.75(+1.76%)
Mar 23, 2022 42.62 43.00 42.06 42.70 7,390,763 +0.07(+0.16%)
Mar 22, 2022 42.81 42.98 42.36 42.63 5,834,108 -0.03(-0.07%)
Mar 21, 2022 42.30 42.71 42.22 42.66 8,722,094 +0.40(+0.95%)
Mar 18, 2022 42.32 42.53 41.88 42.26 13,393,029 -0.20(-0.46%)
Mar 17, 2022 42.47 42.74 42.31 42.45 7,629,317 +0.01(+0.02%)
Mar 16, 2022 42.64 43.08 41.73 42.44 8,923,191 -0.31(-0.73%)
Mar 15, 2022 42.88 43.01 42.28 42.76 6,534,688 +0.18(+0.41%)
Mar 14, 2022 42.70 43.11 42.52 42.58 6,952,934 -0.05(-0.11%)
Mar 11, 2022 43.23 43.38 42.59 42.63 6,557,798 +0.03(+0.07%)
Mar 10, 2022 42.32 42.80 42.15 42.60 10,090,477 +0.05(+0.11%)
Mar 09, 2022 42.74 42.91 42.26 42.55 8,774,161 +0.06(+0.14%)
Mar 08, 2022 43.15 43.27 42.11 42.49 8,826,557 -0.33(-0.78%)
Mar 07, 2022 43.16 43.70 42.77 42.83 10,301,422 -0.44(-1.02%)
Mar 04, 2022 41.90 43.26 41.56 43.26 9,253,797 +1.12(+2.67%)
Mar 03, 2022 41.82 42.31 41.78 42.14 7,405,374 +0.36(+0.87%)
Mar 02, 2022 41.37 42.04 41.17 41.78 7,300,729 +0.52(+1.25%)
Mar 01, 2022 41.04 41.67 40.91 41.26 8,227,738 -0.32(-0.78%)
Feb 28, 2022 41.18 41.87 40.94 41.58 13,563,567 -0.04(-0.09%)
Feb 25, 2022 40.39 41.70 40.78 41.62 8,168,663 +1.27(+3.15%)
Feb 24, 2022 39.90 40.45 39.19 40.35 12,278,798 +0.65(+1.64%)
Feb 23, 2022 40.43 40.59 39.54 39.70 8,422,180 -0.66(-1.63%)
Feb 22, 2022 40.44 40.65 40.08 40.36 11,841,873 +0.02(+0.05%)
Feb 18, 2022 40.34 0 -0.12(-0.29%)
Feb 17, 2022 40.55 40.70 40.15 40.46 8,214,398 -0.24(-0.60%)
Feb 16, 2022 40.66 40.98 40.27 40.70 10,042,174 +0.25(+0.62%)
Feb 15, 2022 41.02 41.19 40.15 40.45 10,806,645 -0.45(-1.09%)
Feb 14, 2022 40.96 41.04 40.00 40.89 13,535,447 +0.07(+0.17%)
Feb 11, 2022 40.82 41.42 40.69 40.83 11,613,383 +0.09(+0.21%)
Feb 10, 2022 40.90 41.58 40.66 40.74 11,719,530 -0.54(-1.31%)
Feb 09, 2022 41.82 42.14 41.22 41.28 10,740,083 -0.41(-0.98%)
Feb 08, 2022 42.52 42.66 41.63 41.69 15,227,047 -0.60(-1.42%)
Feb 07, 2022 41.77 42.39 41.71 42.29 14,860,066 +0.12(+0.28%)
Feb 04, 2022 41.35 42.54 41.30 42.17 18,012,494 -0.26(-0.62%)
Feb 03, 2022 40.88 42.43 26,401,132 +0.90(+2.17%)
Feb 02, 2022 39.79 41.76 39.54 41.53 30,633,410 -14.51(-25.89%)
Feb 01, 2022 55.87 56.41 55.16 56.04 7,775,023 -0.12(-0.21%)
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%)
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.