Exelon Corp (NQ: EXC )

56.98 +0.49 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 36.75 37.31 36.75 36.91 3,982,653 -0.13(-0.35%)
Aug 28, 2020 36.90 37.06 36.65 37.04 3,930,900 +0.15(+0.41%)
Aug 27, 2020 37.15 37.57 36.68 36.89 5,470,192 -0.39(-1.05%)
Aug 26, 2020 37.01 37.30 36.55 37.28 6,602,563 +0.15(+0.40%)
Aug 25, 2020 37.78 37.80 36.85 37.13 3,815,976 -0.56(-1.49%)
Aug 24, 2020 36.81 37.74 36.54 37.69 5,732,076 +1.17(+3.20%)
Aug 21, 2020 36.45 36.58 35.97 36.52 6,336,100 +0.21(+0.58%)
Aug 20, 2020 37.20 37.24 36.28 36.31 3,633,076 -0.71(-1.92%)
Aug 19, 2020 37.17 37.40 36.89 37.02 4,590,507 -0.05(-0.13%)
Aug 18, 2020 37.42 37.61 36.89 37.07 4,123,642 -0.27(-0.72%)
Aug 17, 2020 37.59 37.72 37.15 37.34 7,655,628 -0.59(-1.56%)
Aug 14, 2020 37.75 38.02 37.55 37.93 3,313,700 -0.01(-0.03%)
Aug 13, 2020 38.17 38.27 37.73 37.94 4,095,337 -0.77(-1.99%)
Aug 12, 2020 38.00 38.93 37.91 38.71 4,890,535 +0.81(+2.14%)
Aug 11, 2020 38.54 38.75 37.72 37.90 6,477,268 -0.41(-1.07%)
Aug 10, 2020 38.94 39.29 37.95 38.31 7,763,990 -0.62(-1.59%)
Aug 07, 2020 37.90 39.05 37.74 38.93 6,261,900 +1.03(+2.72%)
Aug 06, 2020 37.65 37.95 37.35 37.90 4,525,757 +0.18(+0.48%)
Aug 05, 2020 38.69 38.92 37.51 37.72 5,287,823 -1.03(-2.66%)
Aug 04, 2020 37.56 38.93 37.34 38.75 7,111,912 +0.76(+2.00%)
Aug 03, 2020 38.38 38.45 37.70 37.99 4,724,055 -0.62(-1.61%)
Jul 31, 2020 38.31 38.63 37.95 38.61 9,205,100 +0.14(+0.36%)
Jul 30, 2020 38.05 38.49 37.56 38.47 4,249,833 -0.09(-0.23%)
Jul 29, 2020 38.02 38.57 37.80 38.56 5,405,067 +0.59(+1.55%)
Jul 28, 2020 37.48 38.59 37.41 37.97 6,857,269 +0.39(+1.04%)
Jul 27, 2020 37.83 38.00 37.04 37.58 5,770,076 -0.22(-0.58%)
Jul 24, 2020 38.48 38.93 37.51 37.80 5,426,100 -0.84(-2.17%)
Jul 23, 2020 39.05 39.30 38.42 38.64 6,242,173 -0.35(-0.90%)
Jul 22, 2020 38.25 39.03 37.83 38.99 10,427,107 +0.26(+0.67%)
Jul 21, 2020 38.46 38.92 38.14 38.73 6,951,049 +0.41(+1.07%)
Jul 20, 2020 39.08 39.25 38.12 38.32 5,436,880 -1.08(-2.73%)
Jul 17, 2020 38.65 39.52 38.40 39.40 6,946,700 +1.33(+3.51%)
Jul 16, 2020 38.09 38.41 37.82 38.06 4,157,983 +0.01(+0.03%)
Jul 15, 2020 38.11 38.59 37.91 38.05 5,090,299 +0.18(+0.48%)
Jul 14, 2020 37.22 38.07 37.22 37.87 7,243,528 +0.40(+1.07%)
Jul 13, 2020 37.35 37.73 37.10 37.47 5,700,194 +0.08(+0.21%)
Jul 10, 2020 36.72 37.52 36.51 37.39 3,865,700 +0.77(+2.10%)
Jul 09, 2020 36.91 37.03 35.89 36.62 5,430,201 -0.53(-1.43%)
Jul 08, 2020 37.03 37.26 36.52 37.15 4,420,077 +0.15(+0.41%)
Jul 07, 2020 36.92 37.08 36.51 37.00 4,866,767 -0.40(-1.07%)
Jul 06, 2020 37.78 38.14 37.03 37.40 3,811,085 -0.08(-0.21%)
Jul 02, 2020 37.53 38.04 37.37 37.48 4,309,700 +0.12(+0.32%)
Jul 01, 2020 36.15 37.49 36.04 37.36 5,670,466 +1.07(+2.95%)
Jun 30, 2020 35.70 36.56 35.59 36.29 5,137,683 +0.30(+0.83%)
Jun 29, 2020 35.11 36.00 34.78 35.99 4,851,933 +1.28(+3.69%)
Jun 26, 2020 35.44 35.59 34.49 34.71 9,986,400 -0.71(-2.00%)
Jun 25, 2020 36.37 36.37 35.03 35.42 9,146,945 -1.05(-2.88%)
Jun 24, 2020 36.81 37.17 36.24 36.47 6,672,580 -0.78(-2.09%)
Jun 23, 2020 37.99 38.01 37.19 37.25 5,470,030 -0.32(-0.85%)
Jun 22, 2020 37.33 37.84 37.05 37.57 4,654,735 +0.04(+0.11%)
Jun 19, 2020 38.51 38.81 37.43 37.53 13,309,300 -0.67(-1.75%)
Jun 18, 2020 38.14 38.28 37.81 38.20 4,475,268 -0.25(-0.65%)
Jun 17, 2020 38.68 38.77 37.92 38.45 4,872,039 -0.14(-0.36%)
Jun 16, 2020 39.27 39.75 38.22 38.59 5,133,493 +0.28(+0.73%)
Jun 15, 2020 36.97 38.47 36.58 38.31 6,094,770 +0.40(+1.06%)
Jun 12, 2020 38.67 38.84 37.43 37.91 7,778,000 -0.14(-0.37%)
Jun 11, 2020 39.34 39.54 37.72 38.05 11,119,561 -1.95(-4.88%)
Jun 10, 2020 40.93 41.00 39.71 40.00 8,305,031 -0.51(-1.26%)
Jun 09, 2020 41.16 41.34 40.28 40.51 8,203,885 -1.35(-3.23%)
Jun 08, 2020 40.67 41.96 40.32 41.86 5,281,790 +1.50(+3.72%)
Jun 05, 2020 39.91 41.17 39.51 40.36 5,583,200 +1.38(+3.54%)
Jun 04, 2020 39.87 39.89 38.63 38.98 5,772,804 -0.93(-2.33%)
Jun 03, 2020 39.27 40.05 39.15 39.91 4,571,653 +0.98(+2.52%)
Jun 02, 2020 38.93 39.06 38.37 38.93 4,063,983 +0.09(+0.23%)
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.