Exelon Corp (NQ: EXC )

46.52 +0.51 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 46.21 46.65 46.09 46.52 2,522,966 +0.51(+1.11%)
Jul 22, 2021 45.89 46.11 45.80 46.01 2,945,258 +0.17(+0.37%)
Jul 21, 2021 45.94 46.28 45.79 45.84 3,763,568 -0.22(-0.48%)
Jul 20, 2021 45.56 46.42 45.30 46.06 4,848,026 +0.74(+1.63%)
Jul 19, 2021 45.85 46.06 44.74 45.32 8,116,773 -0.67(-1.46%)
Jul 16, 2021 45.77 46.30 45.72 45.99 3,808,670 +0.26(+0.57%)
Jul 15, 2021 44.94 45.79 44.90 45.73 4,658,145 +0.59(+1.31%)
Jul 14, 2021 44.95 45.49 44.65 45.14 3,711,173 +0.35(+0.78%)
Jul 13, 2021 45.18 45.30 44.62 44.79 2,722,538 -0.49(-1.08%)
Jul 12, 2021 44.89 45.30 44.68 45.28 3,646,791 +0.37(+0.82%)
Jul 09, 2021 44.84 45.11 44.55 44.91 3,012,132 -0.02(-0.04%)
Jul 08, 2021 44.90 45.18 44.68 44.93 3,102,076 -0.20(-0.44%)
Jul 07, 2021 44.94 45.19 44.60 45.13 3,086,308 +0.25(+0.56%)
Jul 06, 2021 44.91 45.02 44.24 44.88 4,057,154 -0.25(-0.55%)
Jul 02, 2021 45.05 45.19 44.80 45.13 2,345,173 +0.15(+0.33%)
Jul 01, 2021 44.45 45.09 44.26 44.98 3,099,893 +0.67(+1.51%)
Jun 30, 2021 44.57 44.72 44.18 44.31 3,852,973 -0.25(-0.56%)
Jun 29, 2021 44.82 45.41 44.38 44.56 3,740,044 -0.31(-0.69%)
Jun 28, 2021 44.77 45.03 44.61 44.87 3,116,112 +0.24(+0.54%)
Jun 25, 2021 44.12 44.72 44.11 44.63 3,778,628 +0.39(+0.88%)
Jun 24, 2021 44.21 44.45 44.04 44.24 3,214,551 +0.09(+0.20%)
Jun 23, 2021 44.28 44.32 43.82 44.15 4,183,428 -0.18(-0.41%)
Jun 22, 2021 44.61 44.72 44.28 44.33 4,180,842 -0.38(-0.85%)
Jun 21, 2021 44.57 44.94 44.50 44.71 5,325,806 +0.16(+0.36%)
Jun 18, 2021 45.85 45.89 44.49 44.55 11,791,390 -1.44(-3.13%)
Jun 17, 2021 46.24 46.60 45.99 45.99 4,689,202 -0.21(-0.45%)
Jun 16, 2021 47.03 47.36 45.94 46.20 6,116,587 -0.91(-1.93%)
Jun 15, 2021 47.20 47.24 46.92 47.11 6,451,301 +0.00(+0.00%)
Jun 14, 2021 46.98 47.13 46.52 47.11 4,986,898 +0.20(+0.43%)
Jun 11, 2021 46.66 46.92 46.46 46.91 4,584,284 +0.20(+0.43%)
Jun 10, 2021 46.71 46.96 46.38 46.71 5,411,811 +0.35(+0.75%)
Jun 09, 2021 45.98 46.45 45.73 46.36 4,121,192 +0.61(+1.33%)
Jun 08, 2021 45.90 45.97 45.63 45.75 3,986,921 -0.11(-0.24%)
Jun 07, 2021 45.67 45.92 45.58 45.86 3,444,906 +0.26(+0.57%)
Jun 04, 2021 45.67 45.89 45.46 45.60 4,131,020 -0.17(-0.37%)
Jun 03, 2021 43.87 45.90 43.75 45.77 7,610,408 +0.57(+1.26%)
Jun 02, 2021 45.26 45.52 45.14 45.20 4,092,784 +0.06(+0.13%)
Jun 01, 2021 44.99 45.26 44.83 45.14 5,257,538 +0.02(+0.04%)
May 28, 2021 44.89 45.27 44.75 45.12 4,863,679 +0.52(+1.17%)
May 27, 2021 45.47 45.47 44.55 44.60 8,034,043 -0.57(-1.26%)
May 26, 2021 44.90 45.41 44.87 45.17 5,911,275 +0.26(+0.58%)
May 25, 2021 46.12 46.12 44.81 44.91 5,060,192 -1.12(-2.43%)
May 24, 2021 46.01 46.27 45.71 46.03 5,061,839 +0.19(+0.41%)
May 21, 2021 45.93 46.14 45.47 45.84 5,013,485 +0.10(+0.22%)
May 20, 2021 45.54 46.03 45.45 45.74 4,998,696 +0.21(+0.46%)
May 19, 2021 45.51 46.14 45.06 45.53 15,575,202 -0.12(-0.26%)
May 18, 2021 45.00 45.72 44.89 45.65 8,286,439 +0.56(+1.24%)
May 17, 2021 44.99 45.25 44.69 45.09 7,446,679 +0.00(+0.00%)
May 14, 2021 44.55 45.14 44.45 45.09 5,968,220 +0.68(+1.53%)
May 13, 2021 42.91 44.52 42.80 44.41 7,353,422 +1.30(+3.03%)
May 12, 2021 44.14 44.59 42.95 43.10 6,544,418 -1.33(-3.00%)
May 11, 2021 44.65 44.78 43.83 44.44 5,777,321 -0.08(-0.18%)
May 10, 2021 44.85 45.17 44.48 44.52 6,858,345 -0.16(-0.36%)
May 07, 2021 44.59 45.15 44.42 44.68 4,859,460 +0.20(+0.45%)
May 06, 2021 43.51 44.52 43.14 44.48 4,990,508 +0.95(+2.18%)
May 05, 2021 44.26 44.85 43.00 43.53 8,467,461 -1.25(-2.79%)
May 04, 2021 44.87 44.97 44.49 44.78 6,444,420 -0.11(-0.25%)
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.