Exelon Corp (NQ: EXC )

49.86 -0.32 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.70 36.56 35.59 36.29 5,137,683 +0.30(+0.83%)
Jun 29, 2020 35.11 36.00 34.78 35.99 4,851,933 +1.28(+3.69%)
Jun 26, 2020 35.44 35.59 34.49 34.71 9,986,400 -0.71(-2.00%)
Jun 25, 2020 36.37 36.37 35.03 35.42 9,146,945 -1.05(-2.88%)
Jun 24, 2020 36.81 37.17 36.24 36.47 6,672,580 -0.78(-2.09%)
Jun 23, 2020 37.99 38.01 37.19 37.25 5,470,030 -0.32(-0.85%)
Jun 22, 2020 37.33 37.84 37.05 37.57 4,654,735 +0.04(+0.11%)
Jun 19, 2020 38.51 38.81 37.43 37.53 13,309,300 -0.67(-1.75%)
Jun 18, 2020 38.14 38.28 37.81 38.20 4,475,268 -0.25(-0.65%)
Jun 17, 2020 38.68 38.77 37.92 38.45 4,872,039 -0.14(-0.36%)
Jun 16, 2020 39.27 39.75 38.22 38.59 5,133,493 +0.28(+0.73%)
Jun 15, 2020 36.97 38.47 36.58 38.31 6,094,770 +0.40(+1.06%)
Jun 12, 2020 38.67 38.84 37.43 37.91 7,778,000 -0.14(-0.37%)
Jun 11, 2020 39.34 39.54 37.72 38.05 11,119,561 -1.95(-4.88%)
Jun 10, 2020 40.93 41.00 39.71 40.00 8,305,031 -0.51(-1.26%)
Jun 09, 2020 41.16 41.34 40.28 40.51 8,203,885 -1.35(-3.23%)
Jun 08, 2020 40.67 41.96 40.32 41.86 5,281,790 +1.50(+3.72%)
Jun 05, 2020 39.91 41.17 39.51 40.36 5,583,200 +1.38(+3.54%)
Jun 04, 2020 39.87 39.89 38.63 38.98 5,772,804 -0.93(-2.33%)
Jun 03, 2020 39.27 40.05 39.15 39.91 4,571,653 +0.98(+2.52%)
Jun 02, 2020 38.93 39.06 38.37 38.93 4,063,983 +0.09(+0.23%)
Jun 01, 2020 38.32 38.96 38.18 38.84 3,819,504 +0.53(+1.38%)
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 36.28 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 37.40 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%)
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.