Exelon Corp (NQ: EXC )

45.32 +0.98 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 35.65 36.11 35.51 35.76 7,059,208 +0.44(+1.25%)
Sep 29, 2020 35.84 35.94 35.15 35.32 3,277,925 -0.42(-1.18%)
Sep 28, 2020 35.82 36.23 35.64 35.74 4,661,643 +0.22(+0.62%)
Sep 25, 2020 34.68 35.64 34.44 35.52 5,196,500 +0.71(+2.04%)
Sep 24, 2020 34.31 35.15 33.97 34.81 4,594,920 +0.33(+0.96%)
Sep 23, 2020 35.18 35.39 34.40 34.48 5,043,641 -0.73(-2.07%)
Sep 22, 2020 34.91 35.38 34.81 35.21 4,448,556 +0.46(+1.32%)
Sep 21, 2020 34.64 34.78 34.01 34.75 5,216,755 -0.32(-0.91%)
Sep 18, 2020 35.96 36.01 34.84 35.07 8,477,000 -0.86(-2.39%)
Sep 17, 2020 35.97 36.00 35.43 35.93 7,085,210 -0.33(-0.91%)
Sep 16, 2020 36.08 36.78 35.91 36.26 5,629,593 +0.09(+0.26%)
Sep 15, 2020 36.42 36.86 35.99 36.16 3,310,606 -0.09(-0.26%)
Sep 14, 2020 35.70 36.49 35.64 36.26 3,663,937 +0.43(+1.20%)
Sep 11, 2020 36.00 36.05 35.62 35.83 4,602,000 -0.01(-0.03%)
Sep 10, 2020 36.67 36.67 35.72 35.84 6,101,363 -0.83(-2.26%)
Sep 09, 2020 36.80 37.10 36.54 36.67 4,467,937 +0.25(+0.69%)
Sep 08, 2020 36.94 37.09 36.07 36.42 6,070,605 -0.67(-1.81%)
Sep 04, 2020 37.53 37.70 36.64 37.09 5,989,700 -0.20(-0.54%)
Sep 03, 2020 38.04 38.35 36.84 37.29 8,409,453 -0.74(-1.95%)
Sep 02, 2020 36.77 38.23 36.25 38.03 9,580,508 +1.70(+4.68%)
Sep 01, 2020 36.70 36.75 36.12 36.33 4,373,848 -0.58(-1.57%)
Aug 31, 2020 36.75 37.31 36.75 36.91 3,982,653 -0.13(-0.35%)
Aug 28, 2020 36.90 37.06 36.65 37.04 3,930,900 +0.15(+0.41%)
Aug 27, 2020 37.15 37.57 36.68 36.89 5,470,192 -0.39(-1.05%)
Aug 26, 2020 37.01 37.30 36.55 37.28 6,602,563 +0.15(+0.40%)
Aug 25, 2020 37.78 37.80 36.85 37.13 3,815,976 -0.56(-1.49%)
Aug 24, 2020 36.81 37.74 36.54 37.69 5,732,076 +1.17(+3.20%)
Aug 21, 2020 36.45 36.59 35.97 36.52 6,336,100 +0.21(+0.58%)
Aug 20, 2020 37.20 37.24 36.28 36.31 3,633,076 -0.71(-1.92%)
Aug 19, 2020 37.17 37.40 36.89 37.02 4,590,507 -0.05(-0.13%)
Aug 18, 2020 37.42 37.61 36.89 37.07 4,123,642 -0.27(-0.72%)
Aug 17, 2020 37.59 37.72 37.15 37.34 7,655,628 -0.59(-1.56%)
Aug 14, 2020 37.75 38.02 37.55 37.93 3,313,700 -0.01(-0.03%)
Aug 13, 2020 38.17 38.27 37.73 37.94 4,095,337 -0.77(-1.99%)
Aug 12, 2020 38.00 38.93 37.91 38.71 4,890,535 +0.81(+2.14%)
Aug 11, 2020 38.54 38.75 37.72 37.90 6,477,268 -0.41(-1.07%)
Aug 10, 2020 38.94 39.29 37.95 38.31 7,763,990 -0.62(-1.59%)
Aug 07, 2020 37.90 39.05 37.74 38.93 6,261,900 +1.03(+2.72%)
Aug 06, 2020 37.65 37.95 37.35 37.90 4,525,757 +0.18(+0.48%)
Aug 05, 2020 38.69 38.92 37.51 37.72 5,287,823 -1.03(-2.66%)
Aug 04, 2020 37.56 38.93 37.34 38.75 7,111,912 +0.76(+2.00%)
Aug 03, 2020 38.38 38.45 37.70 37.99 4,724,055 -0.62(-1.61%)
Jul 31, 2020 38.31 38.63 37.95 38.61 9,205,100 +0.14(+0.36%)
Jul 30, 2020 38.05 38.49 37.56 38.47 4,249,833 -0.09(-0.23%)
Jul 29, 2020 38.02 38.57 37.80 38.56 5,405,067 +0.59(+1.55%)
Jul 28, 2020 37.48 38.59 37.41 37.97 6,857,269 +0.39(+1.04%)
Jul 27, 2020 37.83 38.00 37.04 37.58 5,770,076 -0.22(-0.58%)
Jul 24, 2020 38.48 38.93 37.51 37.80 5,426,100 -0.84(-2.17%)
Jul 23, 2020 39.05 39.30 38.42 38.64 6,242,173 -0.35(-0.90%)
Jul 22, 2020 38.25 39.03 37.83 38.99 10,427,107 +0.26(+0.67%)
Jul 21, 2020 38.46 38.92 38.14 38.73 6,951,049 +0.41(+1.07%)
Jul 20, 2020 39.08 39.25 38.12 38.32 5,436,880 -1.08(-2.73%)
Jul 17, 2020 38.65 39.52 38.40 39.40 6,946,700 +1.34(+3.51%)
Jul 16, 2020 38.09 38.41 37.82 38.06 4,157,983 +0.01(+0.03%)
Jul 15, 2020 38.11 38.59 37.91 38.05 5,090,299 +0.18(+0.48%)
Jul 14, 2020 37.22 38.07 37.22 37.87 7,243,528 +0.40(+1.07%)
Jul 13, 2020 37.35 37.73 37.10 37.47 5,700,194 +0.08(+0.21%)
Jul 10, 2020 36.72 37.52 36.51 37.39 3,865,700 +0.77(+2.10%)
Jul 09, 2020 36.91 37.03 35.89 36.62 5,430,201 -0.53(-1.43%)
Jul 08, 2020 37.03 37.27 36.52 37.15 4,420,077 +0.15(+0.41%)
Jul 07, 2020 36.92 37.08 36.51 37.00 4,866,767 -0.40(-1.07%)
Jul 06, 2020 37.78 38.14 37.03 37.40 3,811,085 -0.08(-0.21%)
Jul 02, 2020 37.53 38.04 37.37 37.48 4,309,700 +0.12(+0.32%)
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.