Exelon Corp (NQ: EXC )

37.46 -0.29 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 44.04 44.69 43.90 43.91 8,360,668 -0.15(-0.34%)
Aug 30, 2022 44.97 45.11 43.88 44.06 4,535,173 -0.94(-2.09%)
Aug 29, 2022 44.38 45.37 44.24 45.00 5,048,116 +0.29(+0.65%)
Aug 26, 2022 46.07 46.14 44.67 44.71 7,581,747 -1.11(-2.42%)
Aug 25, 2022 45.68 45.94 45.28 45.82 7,465,006 +0.33(+0.73%)
Aug 24, 2022 44.96 45.54 44.92 45.49 8,468,122 +0.42(+0.93%)
Aug 23, 2022 45.27 45.36 44.71 45.07 7,160,424 -0.28(-0.62%)
Aug 22, 2022 45.94 46.03 45.22 45.35 3,908,733 -0.79(-1.71%)
Aug 19, 2022 46.26 46.49 46.04 46.14 7,242,684 -0.17(-0.37%)
Aug 18, 2022 46.32 46.71 46.13 46.31 6,845,281 +0.06(+0.13%)
Aug 17, 2022 46.42 46.54 45.99 46.25 5,561,417 -0.44(-0.94%)
Aug 16, 2022 46.65 47.23 46.57 46.69 5,110,939 -0.01(-0.02%)
Aug 15, 2022 46.03 46.75 46.02 46.70 4,595,228 +0.53(+1.15%)
Aug 12, 2022 45.50 46.26 45.49 46.17 4,872,536 +0.47(+1.03%)
Aug 11, 2022 45.59 46.30 45.43 45.70 4,249,051 +0.17(+0.37%)
Aug 10, 2022 45.56 45.68 44.85 45.53 4,985,571 +0.13(+0.29%)
Aug 09, 2022 45.13 45.58 44.97 45.40 4,920,895 +0.42(+0.93%)
Aug 08, 2022 45.37 45.53 44.70 44.98 3,996,071 +0.21(+0.47%)
Aug 05, 2022 45.00 45.59 43.30 44.77 11,628,070 -0.29(-0.64%)
Aug 04, 2022 44.49 45.37 44.43 45.06 6,942,436 +0.75(+1.69%)
Aug 03, 2022 44.27 44.99 43.96 44.31 10,693,200 -1.52(-3.32%)
Aug 02, 2022 46.28 46.52 45.75 45.83 5,300,326 -0.28(-0.61%)
Aug 01, 2022 46.41 46.60 45.52 46.11 5,684,242 -0.38(-0.82%)
Jul 29, 2022 46.02 46.74 46.02 46.49 4,581,965 +0.22(+0.48%)
Jul 28, 2022 45.03 46.30 44.81 46.27 8,173,465 +1.81(+4.07%)
Jul 27, 2022 44.54 44.67 44.02 44.46 7,305,096 -0.24(-0.54%)
Jul 26, 2022 44.63 44.97 44.35 44.70 4,655,738 +0.28(+0.63%)
Jul 25, 2022 44.10 44.56 43.88 44.42 3,561,771 +0.40(+0.91%)
Jul 22, 2022 43.48 44.09 43.47 44.02 4,120,818 +0.76(+1.76%)
Jul 21, 2022 43.17 43.28 42.73 43.26 6,199,943 +0.16(+0.37%)
Jul 20, 2022 43.90 44.12 43.09 43.10 8,758,315 -0.60(-1.37%)
Jul 19, 2022 44.22 44.35 43.62 43.70 7,205,061 -0.06(-0.14%)
Jul 18, 2022 44.30 44.52 43.73 43.76 3,669,235 -0.47(-1.06%)
Jul 15, 2022 44.31 44.60 43.63 44.23 4,905,260 +0.08(+0.18%)
Jul 14, 2022 42.89 44.22 42.74 44.15 4,503,153 +0.55(+1.26%)
Jul 13, 2022 43.67 44.26 43.47 43.60 4,895,115 -0.63(-1.42%)
Jul 12, 2022 44.38 44.97 44.00 44.23 3,997,288 -0.20(-0.45%)
Jul 11, 2022 44.24 44.54 43.74 44.43 3,848,056 +0.14(+0.32%)
Jul 08, 2022 44.56 44.70 44.01 44.29 3,452,092 -0.10(-0.23%)
Jul 07, 2022 44.81 45.13 44.35 44.39 4,554,226 +0.13(+0.29%)
Jul 06, 2022 44.14 44.71 43.54 44.26 4,615,765 +0.64(+1.47%)
Jul 05, 2022 45.84 45.90 42.74 43.62 8,064,897 -2.45(-5.32%)
Jul 01, 2022 45.20 46.13 45.14 46.07 7,692,788 +0.75(+1.65%)
Jun 30, 2022 44.15 45.66 43.88 45.32 10,676,445 +0.98(+2.21%)
Jun 29, 2022 43.94 44.47 43.93 44.34 4,833,571 +0.46(+1.05%)
Jun 28, 2022 43.97 44.41 43.60 43.88 5,864,317 -0.01(-0.02%)
Jun 27, 2022 43.21 44.16 43.09 43.89 4,465,389 +0.60(+1.39%)
Jun 24, 2022 42.31 43.36 42.10 43.29 7,172,474 +1.06(+2.51%)
Jun 23, 2022 41.95 42.41 41.80 42.23 4,917,901 +0.54(+1.30%)
Jun 22, 2022 41.27 42.16 41.11 41.69 5,921,890 +0.09(+0.22%)
Jun 21, 2022 41.23 41.89 41.01 41.60 6,421,694 +0.69(+1.69%)
Jun 17, 2022 41.39 41.61 40.17 40.91 14,637,846 -0.31(-0.75%)
Jun 16, 2022 41.51 41.73 40.77 41.22 7,851,134 -1.04(-2.46%)
Jun 15, 2022 42.66 43.04 41.65 42.26 7,565,682 -0.05(-0.12%)
Jun 14, 2022 43.81 43.91 41.73 42.31 9,114,152 -1.37(-3.14%)
Jun 13, 2022 45.26 45.44 43.52 43.68 8,093,688 -2.33(-5.06%)
Jun 10, 2022 46.12 46.42 45.70 46.01 6,626,524 -0.65(-1.39%)
Jun 09, 2022 47.92 48.15 46.53 46.66 5,264,418 -1.51(-3.13%)
Jun 08, 2022 48.93 49.23 48.06 48.17 5,526,604 -0.88(-1.79%)
Jun 07, 2022 48.58 49.13 48.30 49.05 4,058,872 +0.50(+1.03%)
Jun 06, 2022 49.10 49.14 48.44 48.55 4,454,905 -0.18(-0.37%)
Jun 03, 2022 48.74 49.20 48.74 48.73 4,445,171 -0.26(-0.53%)
Jun 02, 2022 49.48 49.49 48.08 48.99 5,221,798 -0.20(-0.41%)
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.