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 (%)
Sep 30, 2022 37.61 37.90 37.04 37.14 9,700,664 -0.29(-0.77%)
Sep 29, 2022 39.08 39.13 37.05 37.42 14,153,291 -1.91(-4.86%)
Sep 28, 2022 40.02 40.18 39.29 39.34 10,432,552 -0.47(-1.17%)
Sep 27, 2022 40.38 40.65 39.39 39.80 8,376,465 -0.43(-1.06%)
Sep 26, 2022 41.31 41.34 39.83 40.23 6,226,745 -1.08(-2.62%)
Sep 23, 2022 40.81 41.53 40.46 41.31 8,752,801 -0.01(-0.02%)
Sep 22, 2022 41.70 41.75 41.12 41.32 6,548,912 -0.42(-1.00%)
Sep 21, 2022 42.65 42.98 41.71 41.74 6,467,016 -0.67(-1.59%)
Sep 20, 2022 42.62 42.79 42.27 42.41 6,496,910 -0.60(-1.41%)
Sep 19, 2022 42.57 43.02 42.41 43.02 6,541,068 +0.18(+0.42%)
Sep 16, 2022 42.86 43.03 42.45 42.84 13,108,536 -0.03(-0.07%)
Sep 15, 2022 43.70 43.72 42.73 42.87 5,791,748 -1.10(-2.50%)
Sep 14, 2022 43.66 44.32 43.64 43.97 6,730,236 +0.33(+0.75%)
Sep 13, 2022 45.24 45.34 43.44 43.64 8,017,928 -2.07(-4.53%)
Sep 12, 2022 45.54 45.79 45.21 45.71 7,665,177 +0.27(+0.59%)
Sep 09, 2022 45.38 45.73 45.04 45.44 6,533,063 +0.47(+1.04%)
Sep 08, 2022 44.47 45.28 44.42 44.98 7,273,314 +0.26(+0.58%)
Sep 07, 2022 43.80 45.10 43.73 44.72 10,304,194 +1.21(+2.78%)
Sep 06, 2022 43.83 44.52 43.42 43.51 5,615,193 -0.19(-0.43%)
Sep 02, 2022 44.33 44.87 43.61 43.70 6,960,711 -0.37(-0.83%)
Sep 01, 2022 43.34 44.20 43.34 44.07 5,445,941 +0.54(+1.23%)
Aug 31, 2022 43.66 44.30 43.52 43.53 8,433,444 -0.15(-0.34%)
Aug 30, 2022 44.58 44.72 43.50 43.68 4,574,650 -0.93(-2.09%)
Aug 29, 2022 44.00 44.98 43.86 44.61 5,092,058 +0.29(+0.65%)
Aug 26, 2022 45.67 45.74 44.28 44.32 7,647,743 -1.10(-2.42%)
Aug 25, 2022 45.29 45.54 44.89 45.42 7,529,986 +0.33(+0.73%)
Aug 24, 2022 44.57 45.15 44.54 45.10 8,541,834 +0.42(+0.93%)
Aug 23, 2022 44.88 44.97 44.32 44.68 7,222,753 -0.28(-0.62%)
Aug 22, 2022 45.54 45.63 44.83 44.96 3,942,757 -0.78(-1.71%)
Aug 19, 2022 45.86 46.09 45.64 45.74 7,305,729 -0.17(-0.37%)
Aug 18, 2022 45.92 46.31 45.74 45.91 6,904,866 +0.06(+0.13%)
Aug 17, 2022 46.02 46.14 45.59 45.85 5,609,827 -0.44(-0.94%)
Aug 16, 2022 46.25 46.82 46.17 46.29 5,155,428 -0.01(-0.02%)
Aug 15, 2022 45.63 46.35 45.62 46.30 4,635,227 +0.53(+1.15%)
Aug 12, 2022 45.11 45.86 45.10 45.77 4,914,949 +0.80(+1.78%)
Aug 11, 2022 44.86 45.56 44.71 44.97 4,317,926 +0.17(+0.37%)
Aug 10, 2022 44.83 44.95 44.13 44.80 5,066,384 +0.13(+0.29%)
Aug 09, 2022 44.41 44.85 44.25 44.68 5,000,660 +0.41(+0.93%)
Aug 08, 2022 44.65 44.80 43.99 44.26 4,060,872 +0.21(+0.47%)
Aug 05, 2022 44.28 44.87 42.61 44.06 11,816,555 -0.29(-0.64%)
Aug 04, 2022 43.78 44.64 43.72 44.34 7,054,969 +0.74(+1.69%)
Aug 03, 2022 43.56 44.27 43.26 43.60 10,866,531 -1.50(-3.32%)
Aug 02, 2022 45.54 45.78 45.02 45.10 5,386,241 -0.28(-0.61%)
Aug 01, 2022 45.67 45.86 44.79 45.37 5,776,380 -0.37(-0.82%)
Jul 29, 2022 45.29 46.00 45.29 45.75 4,656,236 +0.22(+0.48%)
Jul 28, 2022 44.31 45.56 44.10 45.53 8,305,952 +1.78(+4.07%)
Jul 27, 2022 43.83 43.96 43.31 43.75 7,423,508 -0.24(-0.54%)
Jul 26, 2022 43.92 44.25 43.64 43.99 4,731,205 +0.28(+0.63%)
Jul 25, 2022 43.40 43.85 43.18 43.71 3,619,505 +0.39(+0.91%)
Jul 22, 2022 42.79 43.39 42.78 43.32 4,187,614 +0.75(+1.76%)
Jul 21, 2022 42.48 42.59 42.05 42.57 6,300,441 +0.16(+0.37%)
Jul 20, 2022 43.20 43.42 42.40 42.41 8,900,283 -0.59(-1.37%)
Jul 19, 2022 43.51 43.64 42.92 43.00 7,321,851 -0.06(-0.14%)
Jul 18, 2022 43.59 43.81 43.04 43.06 3,728,711 -0.46(-1.06%)
Jul 15, 2022 43.60 43.89 42.94 43.52 4,984,771 +0.08(+0.18%)
Jul 14, 2022 42.21 43.51 42.06 43.45 4,576,146 +0.54(+1.26%)
Jul 13, 2022 42.97 43.55 42.78 42.90 4,974,462 -0.62(-1.42%)
Jul 12, 2022 43.67 44.25 43.30 43.52 4,062,082 -0.20(-0.45%)
Jul 11, 2022 43.53 43.83 43.04 43.72 3,910,431 +0.14(+0.32%)
Jul 08, 2022 43.85 43.99 43.30 43.58 3,508,048 -0.10(-0.23%)
Jul 07, 2022 44.10 44.41 43.64 43.68 4,628,047 +0.13(+0.29%)
Jul 06, 2022 43.44 44.00 42.85 43.55 4,690,584 +0.63(+1.47%)
Jul 05, 2022 45.11 45.17 42.06 42.92 8,195,624 -2.41(-5.32%)
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.