Exelon Corp (NQ: EXC )

40.27 -1.40 (-3.36%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.37 38.64 37.55 38.31 6,967,000 +0.05(+0.13%)
May 28, 2020 38.40 38.71 37.85 38.26 7,015,698 +0.32(+0.84%)
May 27, 2020 38.20 38.53 37.38 37.94 6,022,754 +0.34(+0.90%)
May 26, 2020 37.80 38.13 37.30 37.60 5,702,123 +0.75(+2.04%)
May 22, 2020 36.36 36.88 36.27 36.85 3,346,600 +0.35(+0.96%)
May 21, 2020 36.79 37.15 36.39 36.50 4,355,842 -0.47(-1.27%)
May 20, 2020 36.88 37.47 36.85 36.97 4,932,486 +0.26(+0.71%)
May 19, 2020 37.10 37.35 36.68 36.71 5,306,457 -0.83(-2.21%)
May 18, 2020 36.32 37.84 36.02 37.54 6,308,801 +2.25(+6.38%)
May 15, 2020 35.61 35.90 34.60 35.29 11,716,600 -0.81(-2.24%)
May 14, 2020 35.29 36.35 34.67 36.10 6,312,427 +0.42(+1.18%)
May 13, 2020 36.49 36.69 35.10 35.68 7,338,832 -1.15(-3.12%)
May 12, 2020 36.95 37.56 36.73 36.83 7,480,020 -0.45(-1.21%)
May 11, 2020 36.71 37.62 36.24 37.28 7,220,882 -0.15(-0.40%)
May 08, 2020 35.29 37.48 35.18 37.43 8,152,800 +2.39(+6.82%)
May 07, 2020 34.88 35.42 34.73 35.04 6,580,367 +0.57(+1.65%)
May 06, 2020 36.00 36.06 34.44 34.47 5,029,279 -1.40(-3.90%)
May 05, 2020 35.70 36.51 35.67 35.87 4,835,322 +0.42(+1.18%)
May 04, 2020 35.81 35.85 34.86 35.45 6,164,626 -0.35(-0.98%)
May 01, 2020 36.54 36.85 35.49 35.80 4,856,200 -1.28(-3.45%)
Apr 30, 2020 37.95 38.86 36.67 37.08 4,959,074 -1.24(-3.24%)
Apr 29, 2020 38.75 39.04 38.02 38.32 4,590,434 +0.48(+1.27%)
Apr 28, 2020 38.08 39.03 37.57 37.84 6,341,399 +0.01(+0.03%)
Apr 27, 2020 36.98 37.96 36.84 37.83 4,128,143 +1.23(+3.36%)
Apr 24, 2020 36.60 36.90 35.87 36.60 5,363,000 +0.28(+0.77%)
Apr 23, 2020 37.01 37.62 35.95 36.32 4,590,492 -0.88(-2.37%)
Apr 22, 2020 36.68 37.60 36.01 37.20 4,088,377 +1.52(+4.26%)
Apr 21, 2020 36.34 36.71 35.22 35.68 7,887,707 -1.39(-3.75%)
Apr 20, 2020 37.66 37.85 37.02 37.07 4,945,687 -1.37(-3.56%)
Apr 17, 2020 38.02 38.56 37.41 38.44 5,713,600 +1.34(+3.61%)
Apr 16, 2020 37.15 37.62 36.42 37.10 4,539,042 +0.07(+0.19%)
Apr 15, 2020 38.17 38.29 36.80 37.03 5,905,538 -2.04(-5.22%)
Apr 14, 2020 38.86 39.14 38.11 39.07 5,024,277 +1.32(+3.50%)
Apr 13, 2020 39.67 39.67 37.20 37.75 5,644,183 -1.40(-3.58%)
Apr 09, 2020 37.97 39.83 37.97 39.15 9,360,900 +1.56(+4.15%)
Apr 08, 2020 35.80 37.93 35.58 37.59 6,604,570 +1.80(+5.03%)
Apr 07, 2020 37.56 37.89 35.65 35.79 6,199,445 -0.53(-1.46%)
Apr 06, 2020 34.12 36.60 34.07 36.32 6,897,630 +3.57(+10.90%)
Apr 03, 2020 34.19 34.45 32.39 32.75 6,410,800 -1.93(-5.57%)
Apr 02, 2020 33.38 35.29 32.96 34.68 4,312,191 +1.20(+3.58%)
Apr 01, 2020 35.78 35.78 32.94 33.48 5,835,528 -3.33(-9.05%)
Mar 31, 2020 36.80 37.96 36.23 36.81 10,591,886 -0.42(-1.13%)
Mar 30, 2020 35.69 37.48 35.50 37.23 7,186,313 +1.73(+4.87%)
Mar 27, 2020 35.00 36.87 34.68 35.50 6,617,400 -1.09(-2.98%)
Mar 26, 2020 34.57 36.99 34.26 36.59 6,956,192 +2.04(+5.90%)
Mar 25, 2020 34.03 36.31 33.20 34.55 9,018,532 +0.04(+0.12%)
Mar 24, 2020 31.46 34.57 31.36 34.51 11,154,266 +4.53(+15.11%)
Mar 23, 2020 31.45 31.94 29.28 29.98 9,695,793 -1.02(-3.29%)
Mar 20, 2020 32.67 33.48 30.82 31.00 8,645,000 -1.41(-4.35%)
Mar 19, 2020 32.98 34.34 30.51 32.41 7,480,928 -0.63(-1.91%)
Mar 18, 2020 33.85 34.73 30.92 33.04 9,679,947 -2.96(-8.22%)
Mar 17, 2020 31.28 36.25 29.42 36.00 13,613,656 +5.49(+17.99%)
Mar 16, 2020 33.17 35.59 29.78 30.51 8,626,644 -5.85(-16.09%)
Mar 13, 2020 36.15 38.00 34.10 36.36 11,414,499 +1.09(+3.09%)
Mar 12, 2020 37.50 38.23 34.42 35.27 13,262,256 -4.54(-11.40%)
Mar 11, 2020 42.08 42.08 39.37 39.81 9,143,120 -3.31(-7.68%)
Mar 10, 2020 42.68 43.68 40.88 43.12 13,291,564 +1.21(+2.89%)
Mar 09, 2020 42.99 44.61 41.13 41.91 12,447,500 -3.26(-7.22%)
Mar 06, 2020 44.01 45.37 43.56 45.17 9,421,600 -0.96(-2.08%)
Mar 05, 2020 45.75 46.39 45.29 46.13 8,488,871 -0.69(-1.47%)
Mar 04, 2020 44.61 46.87 44.51 46.82 8,139,821 +2.63(+5.95%)
Mar 03, 2020 45.08 46.58 44.04 44.19 11,652,022 -1.24(-2.73%)
Mar 02, 2020 43.19 45.44 42.90 45.43 9,651,197 +2.32(+5.38%)
Feb 28, 2020 44.20 44.36 42.32 43.11 14,879,000 -2.03(-4.50%)
Feb 27, 2020 47.11 47.14 45.12 45.14 8,275,242 -1.91(-4.06%)
Feb 26, 2020 48.19 48.30 47.03 47.05 6,901,209 -0.58(-1.22%)
Feb 25, 2020 48.77 48.88 47.51 47.63 7,608,778 -1.19(-2.44%)
Feb 24, 2020 50.08 50.47 48.80 48.82 5,984,660 -0.90(-1.81%)
Feb 21, 2020 49.84 50.04 49.65 49.72 7,352,300 -0.13(-0.26%)
Feb 20, 2020 49.48 49.93 49.42 49.85 3,745,313 +0.25(+0.50%)
Feb 19, 2020 49.83 50.04 49.40 49.60 4,022,311 -0.78(-1.55%)
Feb 18, 2020 49.92 50.54 49.65 50.38 5,163,076 +0.62(+1.25%)
Feb 14, 2020 49.60 49.78 49.33 49.76 3,643,000 +0.19(+0.38%)
Feb 13, 2020 49.45 49.70 49.20 49.57 5,165,541 +0.31(+0.63%)
Feb 12, 2020 49.44 49.62 49.01 49.26 5,279,708 -0.08(-0.16%)
Feb 11, 2020 48.31 49.47 48.31 49.34 6,185,645 +1.03(+2.13%)
Feb 10, 2020 48.29 48.36 48.06 48.31 4,227,442 +0.12(+0.25%)
Feb 07, 2020 48.37 48.58 48.15 48.19 4,831,400 -0.07(-0.15%)
Feb 06, 2020 48.35 48.57 48.20 48.26 4,162,485 -0.07(-0.14%)
Feb 05, 2020 48.01 48.44 47.82 48.33 5,062,968 +0.24(+0.50%)
Feb 04, 2020 48.11 48.51 47.89 48.09 6,091,387 -0.11(-0.23%)
Feb 03, 2020 47.68 48.30 47.60 48.20 6,122,900 +0.61(+1.28%)
Jan 31, 2020 48.00 48.16 47.25 47.59 6,880,600 -0.47(-0.98%)
Jan 30, 2020 47.62 48.15 47.40 48.06 5,240,488 +0.25(+0.52%)
Jan 29, 2020 47.66 48.28 47.58 47.81 6,525,115 +0.08(+0.17%)
Jan 28, 2020 47.26 47.91 47.23 47.73 5,118,538 +0.46(+0.97%)
Jan 27, 2020 47.76 48.17 47.19 47.27 5,451,092 -0.46(-0.96%)
Jan 24, 2020 47.85 48.17 47.55 47.73 4,801,200 -0.22(-0.46%)
Jan 23, 2020 47.67 48.00 47.44 47.95 6,075,951 +0.29(+0.61%)
Jan 22, 2020 47.57 47.91 47.50 47.66 8,751,245 +0.08(+0.17%)
Jan 21, 2020 47.44 47.61 47.23 47.58 5,097,360 +0.19(+0.40%)
Jan 17, 2020 46.96 47.47 46.73 47.39 7,566,200 +0.65(+1.39%)
Jan 16, 2020 46.65 47.03 46.55 46.74 5,763,883 +0.19(+0.41%)
Jan 15, 2020 46.05 46.91 46.01 46.55 5,877,284 +0.74(+1.62%)
Jan 14, 2020 46.09 46.10 45.57 45.81 6,279,667 -0.38(-0.82%)
Jan 13, 2020 46.23 46.58 46.12 46.19 6,653,880 -0.07(-0.15%)
Jan 10, 2020 46.30 46.43 46.12 46.26 5,738,500 +0.11(+0.24%)
Jan 09, 2020 45.92 46.19 45.58 46.15 5,320,854 +0.14(+0.30%)
Jan 08, 2020 45.68 46.18 45.63 46.01 6,139,504 +0.33(+0.72%)
Jan 07, 2020 45.53 45.69 45.12 45.68 6,777,252 +0.05(+0.10%)
Jan 06, 2020 45.54 45.76 45.39 45.63 5,551,464 +0.06(+0.14%)
Jan 03, 2020 45.33 45.77 45.32 45.57 5,385,500 +0.14(+0.31%)
Jan 02, 2020 45.78 45.78 45.25 45.43 5,011,816 -0.16(-0.35%)
Dec 31, 2019 45.39 45.64 45.18 45.59 3,691,300 +0.21(+0.46%)
Dec 30, 2019 45.40 45.71 45.24 45.38 3,621,033 -0.03(-0.07%)
Dec 27, 2019 45.40 45.53 45.15 45.41 3,493,500 +0.09(+0.20%)
Dec 26, 2019 45.19 45.51 45.13 45.32 3,432,021 +0.00(+0.00%)
Dec 24, 2019 45.28 45.44 45.09 45.32 1,960,800 +0.12(+0.27%)
Dec 23, 2019 45.45 45.59 44.84 45.20 6,659,720 -0.25(-0.55%)
Dec 20, 2019 45.35 45.73 44.98 45.45 11,962,600 +0.47(+1.04%)
Dec 19, 2019 45.26 45.40 44.40 44.98 9,138,667 -0.39(-0.86%)
Dec 18, 2019 45.15 45.40 44.47 45.37 6,446,167 +0.39(+0.87%)
Dec 17, 2019 44.92 45.09 44.43 44.98 7,252,827 +0.28(+0.63%)
Dec 16, 2019 43.99 44.76 43.94 44.70 7,291,832 +0.88(+2.01%)
Dec 13, 2019 44.10 44.13 43.56 43.82 7,198,800 -0.28(-0.63%)
Dec 12, 2019 44.25 44.54 43.81 44.10 6,879,129 -0.09(-0.21%)
Dec 11, 2019 44.49 44.63 44.01 44.20 5,592,455 -0.52(-1.17%)
Dec 10, 2019 45.05 45.15 44.68 44.72 5,683,602 -0.21(-0.47%)
Dec 09, 2019 44.91 45.04 44.68 44.93 3,413,685 +0.07(+0.16%)
Dec 06, 2019 44.84 45.30 44.61 44.86 4,442,700 +0.00(+0.00%)
Dec 05, 2019 44.65 44.89 44.24 44.86 5,841,061 +0.32(+0.72%)
Dec 04, 2019 44.09 44.66 44.04 44.54 5,136,342 +0.28(+0.63%)
Dec 03, 2019 44.18 44.31 43.81 44.26 7,266,044 +0.35(+0.80%)
Dec 02, 2019 44.30 44.42 43.85 43.91 7,090,987 -0.49(-1.10%)
Nov 29, 2019 44.33 44.62 44.20 44.40 3,903,500 +0.13(+0.29%)
Nov 27, 2019 44.10 44.33 43.82 44.27 4,185,000 +0.27(+0.61%)
Nov 26, 2019 44.10 44.25 43.81 44.00 11,002,740 -0.17(-0.38%)
Nov 25, 2019 44.43 44.60 44.11 44.17 8,003,403 -0.26(-0.59%)
Nov 22, 2019 44.57 44.59 44.07 44.43 5,850,000 +0.04(+0.09%)
Nov 21, 2019 45.20 45.36 44.26 44.39 8,430,570 -0.97(-2.14%)
Nov 20, 2019 45.20 45.44 44.53 45.36 25,358,496 -0.01(-0.02%)
Nov 19, 2019 45.51 45.84 45.26 45.37 9,678,971 -0.04(-0.09%)
Nov 18, 2019 45.18 45.60 44.97 45.41 6,322,149 +0.39(+0.87%)
Nov 15, 2019 44.80 45.03 44.51 45.02 4,607,800 +0.39(+0.87%)
Nov 14, 2019 44.12 44.66 44.02 44.63 4,796,972 +0.13(+0.29%)
Nov 13, 2019 44.40 44.79 44.32 44.50 4,515,787 +0.18(+0.41%)
Nov 12, 2019 44.02 44.53 43.96 44.32 4,475,892 +0.30(+0.68%)
Nov 11, 2019 44.67 44.71 43.92 44.02 3,668,192 -0.69(-1.54%)
Nov 08, 2019 44.57 44.87 44.36 44.71 4,156,700 +0.01(+0.02%)
Nov 07, 2019 44.61 44.79 44.35 44.70 4,818,394 -0.12(-0.27%)
Nov 06, 2019 44.82 45.12 44.64 44.82 6,254,659 +0.04(+0.09%)
Nov 05, 2019 44.48 44.99 44.31 44.78 7,036,820 +0.28(+0.63%)
Nov 04, 2019 45.45 45.53 44.28 44.50 6,888,705 -0.84(-1.85%)
Nov 01, 2019 45.44 45.92 45.24 45.34 5,639,300 -0.15(-0.33%)
Oct 31, 2019 46.50 46.68 45.13 45.49 8,266,893 -1.17(-2.51%)
Oct 30, 2019 45.82 46.67 45.74 46.66 7,578,178 +0.80(+1.74%)
Oct 29, 2019 45.58 45.97 45.37 45.86 5,574,929 +0.26(+0.57%)
Oct 28, 2019 45.83 45.89 45.44 45.60 6,367,709 -0.29(-0.63%)
Oct 25, 2019 46.12 46.24 45.61 45.89 6,409,100 -0.29(-0.63%)
Oct 24, 2019 45.56 46.26 45.56 46.18 6,880,195 +0.53(+1.16%)
Oct 23, 2019 45.51 45.79 45.16 45.65 8,714,396 +0.40(+0.88%)
Oct 22, 2019 44.97 45.26 44.59 45.25 8,683,914 +0.54(+1.21%)
Oct 21, 2019 44.78 44.88 44.45 44.71 7,404,477 +0.05(+0.10%)
Oct 18, 2019 44.00 44.77 43.92 44.66 20,319,000 +0.60(+1.37%)
Oct 17, 2019 44.30 44.38 43.41 44.06 19,581,002 -0.84(-1.87%)
Oct 16, 2019 46.75 46.75 44.74 44.90 11,581,452 -2.16(-4.59%)
Oct 15, 2019 47.13 47.37 46.93 47.06 3,483,818 -0.04(-0.10%)
Oct 14, 2019 47.61 47.66 46.90 47.10 2,668,361 -0.41(-0.85%)
Oct 11, 2019 47.55 47.94 47.44 47.51 4,412,900 +0.09(+0.19%)
Oct 10, 2019 47.68 47.72 47.09 47.42 4,939,511 -0.49(-1.02%)
Oct 09, 2019 47.75 48.11 47.60 47.91 3,058,461 +0.14(+0.29%)
Oct 08, 2019 48.17 48.45 47.75 47.77 4,383,417 -0.69(-1.42%)
Oct 07, 2019 48.23 48.58 47.98 48.46 4,797,066 +0.01(+0.02%)
Oct 04, 2019 47.95 48.49 47.66 48.45 3,355,900 +0.73(+1.53%)
Oct 03, 2019 47.74 47.78 47.35 47.72 5,213,465 +0.10(+0.21%)
Oct 02, 2019 48.05 48.11 47.53 47.62 4,863,651 -0.36(-0.75%)
Oct 01, 2019 48.24 48.35 47.81 47.98 5,159,389 -0.33(-0.68%)
Sep 30, 2019 48.58 48.80 48.22 48.31 3,896,367 -0.27(-0.56%)
Sep 27, 2019 49.23 49.23 48.28 48.58 4,642,600 -0.60(-1.22%)
Sep 26, 2019 49.05 49.31 48.77 49.18 3,835,849 +0.17(+0.35%)
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.