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 (%)
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%)
Jun 01, 2022 49.50 49.50 48.69 49.19 4,850,957 +0.04(+0.08%)
May 31, 2022 49.47 49.68 48.86 49.15 12,204,539 -0.70(-1.40%)
May 27, 2022 49.04 49.86 48.94 49.85 5,224,898 +0.69(+1.40%)
May 26, 2022 49.05 49.49 49.01 49.16 5,005,359 +0.14(+0.29%)
May 25, 2022 48.83 49.19 48.66 49.02 5,183,650 +0.19(+0.39%)
May 24, 2022 47.90 49.02 47.48 48.83 6,421,509 +0.94(+1.96%)
May 23, 2022 47.80 48.15 47.41 47.89 4,333,196 +0.74(+1.57%)
May 20, 2022 47.37 47.62 46.34 47.15 6,174,206 -0.20(-0.42%)
May 19, 2022 47.06 47.52 46.41 47.35 5,821,556 +0.22(+0.47%)
May 18, 2022 47.63 47.89 46.95 47.13 6,946,196 -0.41(-0.86%)
May 17, 2022 47.00 47.55 46.37 47.54 5,123,142 +0.67(+1.43%)
May 16, 2022 46.86 47.26 46.41 46.87 4,707,505 +0.14(+0.30%)
May 13, 2022 46.16 46.77 45.85 46.73 5,592,809 +0.88(+1.92%)
May 12, 2022 47.34 47.70 45.40 45.85 12,042,639 -1.77(-3.72%)
May 11, 2022 46.71 48.36 46.60 47.62 9,406,384 +0.86(+1.84%)
May 10, 2022 47.22 48.01 46.22 46.76 8,876,145 +0.03(+0.06%)
May 09, 2022 47.06 47.19 46.28 46.73 6,465,975 -0.33(-0.70%)
May 06, 2022 46.86 47.32 46.49 47.06 10,966,102 +0.16(+0.34%)
May 05, 2022 47.64 47.68 46.45 46.90 7,051,409 -1.02(-2.13%)
May 04, 2022 47.24 47.95 46.80 47.92 8,197,979 +1.23(+2.63%)
May 03, 2022 46.85 47.62 46.53 46.69 4,514,701 +0.04(+0.09%)
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.