Exelon Corp (NQ: EXC )

44.98 +0.21 (+0.48%)
Streaming Delayed Price Updated: 12:03 PM EDT, Aug 8, 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%)
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.