Exelon Corp (NQ: EXC )

40.07 +0.20 (+0.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.15 56.21 55.15 55.97 4,084,902 +0.40(+0.71%)
Dec 30, 2021 54.91 55.72 54.88 55.57 6,168,749 +0.68(+1.24%)
Dec 29, 2021 54.07 55.13 54.04 54.90 4,865,794 +1.01(+1.87%)
Dec 28, 2021 53.15 53.92 53.09 53.89 3,375,622 +0.78(+1.46%)
Dec 27, 2021 52.80 53.16 52.68 53.11 2,189,168 +0.31(+0.59%)
Dec 23, 2021 52.77 53.19 52.71 52.80 3,672,145 +0.12(+0.22%)
Dec 22, 2021 52.06 52.77 52.01 52.69 4,427,852 +0.42(+0.80%)
Dec 21, 2021 52.17 52.61 51.69 52.27 4,730,572 +0.52(+1.01%)
Dec 20, 2021 51.29 51.84 50.32 51.75 6,856,589 -0.12(-0.22%)
Dec 17, 2021 52.09 52.73 51.56 51.86 13,362,487 -0.81(-1.55%)
Dec 16, 2021 52.91 53.27 52.60 52.68 6,721,802 -0.32(-0.60%)
Dec 15, 2021 52.33 53.06 52.10 53.00 4,813,604 +0.81(+1.56%)
Dec 14, 2021 52.24 52.66 51.83 52.18 5,049,407 -0.28(-0.54%)
Dec 13, 2021 52.15 52.69 51.82 52.46 7,425,999 +0.22(+0.43%)
Dec 10, 2021 51.85 52.31 51.51 52.24 4,551,495 +0.75(+1.45%)
Dec 09, 2021 51.67 51.91 51.15 51.49 5,464,673 -0.28(-0.54%)
Dec 08, 2021 52.52 52.64 51.44 51.78 5,372,064 -0.47(-0.91%)
Dec 07, 2021 51.79 52.60 51.77 52.25 6,924,036 +0.38(+0.73%)
Dec 06, 2021 51.62 52.44 51.40 51.87 6,319,207 +0.77(+1.50%)
Dec 03, 2021 51.68 51.79 50.13 51.11 8,633,589 -0.17(-0.34%)
Dec 02, 2021 51.03 51.85 51.00 51.28 7,485,400 +0.61(+1.20%)
Dec 01, 2021 51.60 52.08 50.61 50.67 6,156,665 -0.43(-0.83%)
Nov 30, 2021 52.19 52.25 50.68 51.10 10,835,680 -1.40(-2.66%)
Nov 29, 2021 52.08 52.67 51.78 52.49 4,396,025 +0.72(+1.38%)
Nov 26, 2021 52.62 52.64 51.65 51.78 3,108,372 -1.05(-1.98%)
Nov 24, 2021 52.66 52.96 52.33 52.82 3,034,182 +0.13(+0.24%)
Nov 23, 2021 52.11 52.80 52.11 52.70 3,645,096 +0.75(+1.44%)
Nov 22, 2021 51.95 52.90 51.88 51.95 4,599,640 +0.00(+0.00%)
Nov 19, 2021 51.90 52.13 51.57 51.95 4,495,680 +0.07(+0.13%)
Nov 18, 2021 51.79 51.93 51.86 51.88 4,595,548 -0.04(-0.07%)
Nov 17, 2021 52.46 52.60 51.68 51.92 6,888,690 -0.65(-1.24%)
Nov 16, 2021 53.09 53.16 52.51 52.57 3,492,669 -0.50(-0.95%)
Nov 15, 2021 52.76 53.09 52.36 53.07 3,536,341 +0.36(+0.68%)
Nov 12, 2021 52.62 53.07 52.49 52.72 5,845,594 +0.08(+0.15%)
Nov 11, 2021 52.34 52.67 51.97 52.64 4,834,205 +0.24(+0.46%)
Nov 10, 2021 52.00 52.45 52.39 3,813,331 +0.35(+0.67%)
Nov 09, 2021 51.24 52.16 51.11 52.05 5,781,090 +0.93(+1.83%)
Nov 08, 2021 52.07 52.19 50.64 51.11 5,258,713 -0.98(-1.88%)
Nov 05, 2021 52.13 52.59 52.03 52.10 4,850,973 +0.03(+0.06%)
Nov 04, 2021 51.98 52.13 51.48 52.07 6,512,856 +0.06(+0.11%)
Nov 03, 2021 52.00 52.64 51.43 52.01 5,316,558 +0.30(+0.58%)
Nov 02, 2021 51.91 52.13 51.39 51.71 6,103,281 -0.14(-0.28%)
Nov 01, 2021 51.03 51.99 51.27 51.86 6,037,225 +0.67(+1.32%)
Oct 29, 2021 50.68 51.18 6,913,432 +0.42(+0.83%)
Oct 28, 2021 50.04 50.81 50.76 5,421,029 +0.74(+1.48%)
Oct 27, 2021 49.91 50.21 49.58 50.02 4,435,291 -0.04(-0.08%)
Oct 26, 2021 49.83 50.06 3,879,986 +0.41(+0.83%)
Oct 25, 2021 49.29 49.87 49.16 49.64 3,506,030 +0.27(+0.55%)
Oct 22, 2021 49.31 49.57 49.37 3,557,893 +0.23(+0.47%)
Oct 21, 2021 48.96 49.32 48.88 49.14 3,171,654 -0.13(-0.27%)
Oct 20, 2021 48.42 49.34 48.37 49.28 4,436,674 +0.86(+1.77%)
Oct 19, 2021 48.22 48.47 48.01 48.42 3,556,640 +0.41(+0.86%)
Oct 18, 2021 47.56 48.06 47.32 48.01 3,899,487 +0.08(+0.16%)
Oct 15, 2021 48.33 48.75 47.89 47.93 6,009,921 -0.31(-0.64%)
Oct 14, 2021 47.41 48.33 47.27 48.24 6,456,012 +1.01(+2.14%)
Oct 13, 2021 46.58 47.27 46.36 47.23 5,561,498 +0.76(+1.64%)
Oct 12, 2021 45.92 46.63 45.76 46.47 4,602,712 +0.69(+1.51%)
Oct 11, 2021 46.58 46.58 45.71 45.77 3,253,326 -0.75(-1.61%)
Oct 08, 2021 46.87 47.05 46.46 46.52 3,462,237 -0.35(-0.74%)
Oct 07, 2021 47.35 47.47 46.75 46.87 5,145,985 -0.38(-0.81%)
Oct 06, 2021 46.27 47.28 45.97 47.26 5,221,443 +0.74(+1.59%)
Oct 05, 2021 46.68 47.04 46.15 46.52 6,193,088 +0.00(+0.00%)
Oct 04, 2021 45.92 46.62 45.77 46.52 7,997,357 +0.53(+1.15%)
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.