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 (%)
Jan 31, 2022 56.75 57.99 57.95 9,652,897 +0.62(+1.08%)
Jan 28, 2022 55.92 57.37 55.54 57.33 8,445,719 +1.20(+2.14%)
Jan 27, 2022 56.10 57.15 55.61 56.13 11,088,666 +0.43(+0.77%)
Jan 26, 2022 55.64 56.50 55.29 55.70 8,396,300 +0.24(+0.43%)
Jan 25, 2022 55.63 56.08 55.17 55.46 7,964,778 -0.64(-1.14%)
Jan 24, 2022 57.06 57.19 54.65 56.10 10,424,206 -0.67(-1.18%)
Jan 21, 2022 57.25 57.45 56.48 56.77 9,434,454 -0.21(-0.37%)
Jan 20, 2022 56.80 57.92 56.54 56.98 8,450,738 +0.49(+0.87%)
Jan 19, 2022 56.06 56.88 56.00 56.49 8,916,311 +0.45(+0.80%)
Jan 18, 2022 55.44 56.23 55.33 56.04 10,270,752 -0.20(-0.36%)
Jan 14, 2022 56.24 0 -0.25(-0.44%)
Jan 13, 2022 56.42 56.93 56.22 56.49 10,075,202 +0.50(+0.89%)
Jan 12, 2022 55.49 56.05 55.24 55.99 9,006,351 +0.37(+0.67%)
Jan 11, 2022 56.77 56.84 55.11 55.62 9,588,262 -1.20(-2.11%)
Jan 10, 2022 56.75 57.03 56.25 56.82 8,788,696 +0.18(+0.32%)
Jan 07, 2022 56.73 57.19 56.24 56.64 8,421,396 -0.09(-0.16%)
Jan 06, 2022 56.88 57.12 56.58 56.73 5,701,837 -0.41(-0.72%)
Jan 05, 2022 57.00 57.82 56.87 57.14 9,483,269 +0.14(+0.25%)
Jan 04, 2022 56.60 57.62 56.60 57.00 8,847,917 -0.07(-0.12%)
Jan 03, 2022 57.10 57.76 55.75 57.07 10,627,261 -0.69(-1.20%)
Dec 31, 2021 56.91 58.01 56.91 57.76 3,958,376 +0.41(+0.71%)
Dec 30, 2021 56.66 57.51 56.63 57.35 5,977,678 +0.70(+1.24%)
Dec 29, 2021 55.80 56.89 55.77 56.65 4,715,081 +1.04(+1.87%)
Dec 28, 2021 54.85 55.64 54.79 55.61 3,271,066 +0.80(+1.46%)
Dec 27, 2021 54.49 54.85 54.37 54.81 2,121,361 +0.32(+0.59%)
Dec 23, 2021 54.46 54.89 54.39 54.49 3,558,404 +0.12(+0.22%)
Dec 22, 2021 53.72 54.46 53.67 54.37 4,290,704 +0.43(+0.80%)
Dec 21, 2021 53.84 54.29 53.34 53.94 4,584,047 +0.54(+1.01%)
Dec 20, 2021 52.93 53.50 51.92 53.40 6,644,213 -0.12(-0.22%)
Dec 17, 2021 53.76 54.41 53.21 53.52 12,948,596 -0.84(-1.55%)
Dec 16, 2021 54.60 54.98 54.28 54.36 6,513,601 -0.33(-0.60%)
Dec 15, 2021 54.00 54.76 53.77 54.69 4,664,507 +0.84(+1.56%)
Dec 14, 2021 53.91 54.34 53.49 53.85 4,893,007 -0.29(-0.54%)
Dec 13, 2021 53.82 54.38 53.48 54.14 7,195,986 +0.23(+0.43%)
Dec 10, 2021 53.51 53.98 53.16 53.91 4,410,517 +0.77(+1.45%)
Dec 09, 2021 53.32 53.57 52.79 53.14 5,295,410 -0.29(-0.54%)
Dec 08, 2021 54.20 54.32 53.08 53.43 5,205,669 -0.49(-0.91%)
Dec 07, 2021 53.45 54.28 53.42 53.92 6,709,571 +0.39(+0.73%)
Dec 06, 2021 53.27 54.12 53.04 53.53 6,123,476 +0.79(+1.50%)
Dec 03, 2021 53.33 53.45 51.73 52.74 8,366,171 -0.18(-0.34%)
Dec 02, 2021 52.66 53.51 52.63 52.92 7,253,547 +0.63(+1.20%)
Dec 01, 2021 53.25 53.74 52.23 52.29 5,965,968 -0.44(-0.83%)
Nov 30, 2021 53.86 53.92 52.30 52.73 10,500,055 -1.44(-2.66%)
Nov 29, 2021 53.74 54.35 53.43 54.17 4,259,862 +0.74(+1.38%)
Nov 26, 2021 54.30 54.32 53.30 53.43 3,012,093 -1.08(-1.98%)
Nov 24, 2021 54.34 54.66 54.00 54.51 2,940,201 +0.13(+0.24%)
Nov 23, 2021 53.78 54.49 53.78 54.38 3,532,193 +0.77(+1.44%)
Nov 22, 2021 53.61 54.59 53.54 53.61 4,457,171 +0.00(+0.00%)
Nov 19, 2021 53.56 53.80 53.22 53.61 4,356,431 +0.07(+0.13%)
Nov 18, 2021 53.45 53.67 53.52 53.54 4,453,205 -0.04(-0.07%)
Nov 17, 2021 54.14 54.28 53.33 53.58 6,675,319 -0.67(-1.24%)
Nov 16, 2021 54.79 54.86 54.19 54.25 3,384,487 -0.52(-0.95%)
Nov 15, 2021 54.45 54.79 54.03 54.77 3,426,806 +0.37(+0.68%)
Nov 12, 2021 54.30 54.77 54.17 54.40 5,664,532 -0.30(-0.55%)
Nov 11, 2021 54.39 54.74 54.01 54.70 4,651,713 +0.25(+0.46%)
Nov 10, 2021 54.04 54.51 54.45 3,669,377 +0.36(+0.67%)
Nov 09, 2021 53.25 54.21 53.12 54.09 5,562,853 +0.97(+1.83%)
Nov 08, 2021 54.11 54.24 52.62 53.12 5,060,196 -1.02(-1.88%)
Nov 05, 2021 54.17 54.65 54.07 54.14 4,667,848 +0.03(+0.06%)
Nov 04, 2021 54.02 54.18 53.49 54.11 6,266,995 +0.06(+0.11%)
Nov 03, 2021 54.04 54.70 53.45 54.05 5,115,857 +0.27(+0.50%)
Nov 02, 2021 53.95 54.18 53.41 53.78 5,872,881 -0.11(-0.20%)
Nov 01, 2021 53.03 54.03 53.28 53.89 5,809,319 +0.70(+1.32%)
Oct 29, 2021 52.67 53.54 52.59 53.19 6,652,449 +0.44(+0.83%)
Oct 28, 2021 52.00 52.80 52.75 5,216,384 +0.77(+1.48%)
Oct 27, 2021 51.87 52.30 51.53 51.98 4,267,858 -0.04(-0.08%)
Oct 26, 2021 51.79 52.02 3,733,516 +0.43(+0.83%)
Oct 25, 2021 51.22 51.83 51.09 51.59 3,373,677 +0.28(+0.55%)
Oct 22, 2021 51.24 51.51 51.31 3,423,582 +0.24(+0.47%)
Oct 21, 2021 50.88 51.26 50.80 51.07 3,051,924 -0.14(-0.27%)
Oct 20, 2021 50.32 51.27 50.27 51.21 4,269,189 +0.89(+1.77%)
Oct 19, 2021 50.11 50.38 49.89 50.32 3,422,377 +0.43(+0.86%)
Oct 18, 2021 49.43 49.95 49.17 49.89 3,752,281 +0.08(+0.16%)
Oct 15, 2021 50.23 50.66 49.77 49.81 5,783,046 -0.32(-0.64%)
Oct 14, 2021 49.27 50.23 49.12 50.13 6,212,297 +1.05(+2.14%)
Oct 13, 2021 48.41 49.12 48.17 49.08 5,351,551 +0.79(+1.64%)
Oct 12, 2021 47.72 48.45 47.56 48.29 4,428,959 +0.72(+1.51%)
Oct 11, 2021 48.41 48.41 47.50 47.57 3,130,513 -0.78(-1.61%)
Oct 08, 2021 48.71 48.90 48.28 48.35 3,331,537 -0.36(-0.74%)
Oct 07, 2021 49.21 49.33 48.58 48.71 4,951,723 -0.40(-0.81%)
Oct 06, 2021 48.09 49.13 47.77 49.11 5,024,333 +0.77(+1.59%)
Oct 05, 2021 48.51 48.88 47.97 48.34 5,959,298 +0.00(+0.00%)
Oct 04, 2021 47.72 48.45 47.57 48.34 7,695,456 +0.55(+1.15%)
Oct 01, 2021 48.42 48.70 47.72 47.79 5,669,539 -0.55(-1.14%)
Sep 30, 2021 48.64 48.87 48.04 48.34 6,918,338 -0.29(-0.60%)
Sep 29, 2021 48.26 48.92 48.08 48.63 5,627,874 +0.43(+0.89%)
Sep 28, 2021 48.59 48.87 48.13 48.20 5,334,500 -0.69(-1.41%)
Sep 27, 2021 49.30 49.80 48.82 48.89 4,575,874 -0.35(-0.71%)
Sep 24, 2021 49.43 49.85 49.09 49.24 3,893,156 -0.41(-0.83%)
Sep 23, 2021 49.38 50.27 49.17 49.65 4,084,423 +0.27(+0.55%)
Sep 22, 2021 49.30 49.68 48.89 49.38 4,986,183 +0.36(+0.73%)
Sep 21, 2021 49.71 49.81 48.99 49.02 4,864,508 -0.69(-1.39%)
Sep 20, 2021 49.76 50.18 49.04 49.71 6,189,041 -0.15(-0.30%)
Sep 17, 2021 50.20 50.77 49.55 49.86 13,246,170 -0.32(-0.64%)
Sep 16, 2021 50.68 50.73 50.13 50.18 5,847,734 -0.67(-1.32%)
Sep 15, 2021 50.38 50.94 50.05 50.85 7,760,419 +0.47(+0.93%)
Sep 14, 2021 50.98 50.98 50.21 50.38 5,886,235 -0.18(-0.36%)
Sep 13, 2021 50.42 50.98 50.20 50.56 6,463,507 +0.65(+1.30%)
Sep 10, 2021 50.37 50.54 49.87 49.91 5,860,969 -0.33(-0.66%)
Sep 09, 2021 50.14 50.62 49.98 50.24 4,839,586 -0.12(-0.24%)
Sep 08, 2021 49.52 50.62 49.32 50.36 5,303,693 +0.85(+1.72%)
Sep 07, 2021 49.70 49.91 49.38 49.51 4,900,251 -0.31(-0.62%)
Sep 03, 2021 49.77 50.20 49.48 49.82 3,535,297 -0.28(-0.56%)
Sep 02, 2021 49.63 50.34 49.56 50.10 5,057,140 +0.50(+1.01%)
Sep 01, 2021 49.11 49.67 48.93 49.60 4,079,015 +0.58(+1.18%)
Aug 31, 2021 49.10 49.19 48.78 49.02 6,213,787 -0.23(-0.47%)
Aug 30, 2021 49.03 49.42 48.92 49.25 2,978,876 +0.15(+0.31%)
Aug 27, 2021 48.87 49.41 48.87 49.10 3,790,662 +0.32(+0.66%)
Aug 26, 2021 48.99 49.00 48.69 48.78 2,671,955 -0.10(-0.20%)
Aug 25, 2021 48.85 49.05 48.70 48.88 4,870,162 -0.03(-0.06%)
Aug 24, 2021 49.12 49.12 48.51 48.91 3,315,178 -0.15(-0.31%)
Aug 23, 2021 49.17 49.45 48.82 49.06 3,685,917 -0.30(-0.61%)
Aug 20, 2021 48.73 49.41 48.46 49.36 6,670,082 +0.57(+1.17%)
Aug 19, 2021 48.32 49.10 48.28 48.79 3,962,298 +0.57(+1.18%)
Aug 18, 2021 48.31 48.44 47.96 48.22 5,185,577 -0.14(-0.29%)
Aug 17, 2021 48.36 48.41 47.74 48.36 4,790,302 -0.22(-0.45%)
Aug 16, 2021 48.50 49.10 48.41 48.58 6,286,870 +0.23(+0.48%)
Aug 13, 2021 48.22 48.40 48.03 48.35 2,198,703 +0.32(+0.67%)
Aug 12, 2021 48.06 48.17 47.76 48.03 3,811,056 -0.17(-0.35%)
Aug 11, 2021 47.75 48.26 47.67 48.20 3,639,802 +0.63(+1.32%)
Aug 10, 2021 47.45 47.82 47.22 47.57 3,514,889 +0.14(+0.30%)
Aug 09, 2021 47.51 47.60 47.10 47.43 2,619,912 -0.17(-0.36%)
Aug 06, 2021 47.57 47.88 47.31 47.60 3,474,830 -0.08(-0.17%)
Aug 05, 2021 46.83 47.77 46.80 47.68 4,121,332 +0.91(+1.95%)
Aug 04, 2021 47.20 47.37 46.42 46.77 3,902,454 -0.61(-1.29%)
Aug 03, 2021 47.45 47.57 47.04 47.38 4,365,463 +0.35(+0.74%)
Aug 02, 2021 47.07 47.40 46.80 47.03 3,858,569 +0.23(+0.49%)
Jul 30, 2021 47.24 47.62 46.72 46.80 3,644,493 -0.53(-1.12%)
Jul 29, 2021 47.17 47.49 47.08 47.33 3,131,116 +0.35(+0.74%)
Jul 28, 2021 47.11 47.39 46.60 46.98 3,827,140 -0.26(-0.55%)
Jul 27, 2021 46.23 47.36 46.11 47.24 3,607,775 +0.83(+1.79%)
Jul 26, 2021 46.50 46.89 46.15 46.41 4,565,875 -0.11(-0.24%)
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 45.02 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 46.45 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 45.70 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 45.73 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 -1.34(-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%)
May 03, 2021 45.24 45.45 44.78 44.89 4,905,556 -0.05(-0.11%)
Apr 30, 2021 44.89 44.98 44.63 44.94 5,168,100 +0.05(+0.11%)
Apr 29, 2021 44.38 45.10 44.38 44.89 4,280,058 +0.28(+0.63%)
Apr 28, 2021 44.43 44.66 44.23 44.61 4,670,871 +0.07(+0.16%)
Apr 27, 2021 44.66 44.75 44.39 44.54 3,640,881 -0.11(-0.25%)
Apr 26, 2021 44.90 44.99 44.57 44.65 3,090,851 -0.26(-0.58%)
Apr 23, 2021 45.14 45.29 44.88 44.91 4,343,700 -0.17(-0.38%)
Apr 22, 2021 45.72 45.74 45.01 45.08 4,498,352 -0.60(-1.31%)
Apr 21, 2021 45.78 46.00 45.50 45.68 4,801,448 -0.12(-0.26%)
Apr 20, 2021 45.41 45.92 45.41 45.80 6,207,331 +0.30(+0.66%)
Apr 19, 2021 46.21 46.28 45.42 45.50 4,803,683 -0.66(-1.43%)
Apr 16, 2021 46.02 46.37 45.80 46.16 4,956,800 +0.39(+0.85%)
Apr 15, 2021 45.42 45.85 45.27 45.77 5,926,972 +0.32(+0.70%)
Apr 14, 2021 45.23 45.46 45.04 45.45 3,855,654 +0.28(+0.62%)
Apr 13, 2021 44.60 45.32 44.50 45.17 5,224,584 +0.43(+0.96%)
Apr 12, 2021 45.00 45.20 44.62 44.74 4,639,972 -0.09(-0.20%)
Apr 09, 2021 44.87 45.12 44.72 44.83 4,408,200 -0.07(-0.16%)
Apr 08, 2021 45.06 45.28 44.87 44.90 5,962,336 -0.05(-0.11%)
Apr 07, 2021 44.68 45.07 44.60 44.95 4,601,896 +0.39(+0.88%)
Apr 06, 2021 44.36 44.72 44.18 44.56 4,047,318 +0.08(+0.18%)
Apr 05, 2021 44.01 44.74 43.95 44.48 4,461,440 +0.57(+1.30%)
Apr 01, 2021 43.71 43.98 43.51 43.91 4,118,300 +0.17(+0.39%)
Mar 31, 2021 43.36 43.89 43.30 43.74 6,001,820 +0.24(+0.55%)
Mar 30, 2021 43.53 43.65 43.09 43.50 4,295,378 -0.25(-0.57%)
Mar 29, 2021 43.25 43.98 43.25 43.75 4,392,282 +0.22(+0.51%)
Mar 26, 2021 43.49 43.65 43.02 43.53 3,996,100 +0.16(+0.37%)
Mar 25, 2021 43.30 43.58 42.82 43.37 4,192,005 +0.44(+1.02%)
Mar 24, 2021 42.69 43.44 42.63 42.93 4,431,182 +0.13(+0.30%)
Mar 23, 2021 42.88 43.14 42.53 42.80 4,836,763 +0.01(+0.02%)
Mar 22, 2021 42.75 42.99 42.49 42.79 5,309,028 -0.18(-0.42%)
Mar 19, 2021 42.85 43.24 42.19 42.97 8,446,200 +0.27(+0.63%)
Mar 18, 2021 42.72 43.29 42.52 42.70 5,787,709 -0.27(-0.63%)
Mar 17, 2021 43.49 43.49 42.75 42.97 5,474,585 -0.39(-0.90%)
Mar 16, 2021 43.10 43.52 42.85 43.36 5,602,434 +0.00(+0.00%)
Mar 15, 2021 42.87 43.39 42.65 43.36 4,998,126 +0.77(+1.81%)
Mar 12, 2021 42.36 42.67 42.04 42.59 4,769,700 +0.56(+1.33%)
Mar 11, 2021 41.79 42.70 41.69 42.03 6,022,627 +0.17(+0.41%)
Mar 10, 2021 41.54 42.08 41.27 41.86 7,559,367 +0.33(+0.79%)
Mar 09, 2021 41.02 41.71 40.54 41.53 7,141,013 +0.84(+2.06%)
Mar 08, 2021 39.59 41.17 39.45 40.69 8,934,266 +1.05(+2.65%)
Mar 05, 2021 39.53 39.77 39.13 39.64 7,839,400 -0.13(-0.33%)
Mar 04, 2021 39.74 40.53 39.33 39.77 8,105,774 +0.24(+0.61%)
Mar 03, 2021 39.11 39.74 38.85 39.53 6,195,533 +0.22(+0.56%)
Mar 02, 2021 39.29 39.70 39.27 39.31 5,770,412 +0.00(+0.00%)
Mar 01, 2021 39.04 39.88 39.00 39.31 5,351,324 +0.71(+1.84%)
Feb 26, 2021 39.05 39.48 38.57 38.60 8,767,000 -0.32(-0.82%)
Feb 25, 2021 39.91 40.00 38.35 38.92 9,255,807 -1.27(-3.16%)
Feb 24, 2021 40.03 41.26 40.00 40.19 7,782,183 -0.61(-1.50%)
Feb 23, 2021 41.04 41.04 40.33 40.80 5,107,260 +0.20(+0.49%)
Feb 22, 2021 41.19 41.21 40.17 40.60 6,255,255 -0.78(-1.88%)
Feb 19, 2021 42.01 42.30 41.19 41.38 5,333,600 -1.32(-3.09%)
Feb 18, 2021 42.14 42.99 42.06 42.70 3,492,080 +0.53(+1.26%)
Feb 17, 2021 41.93 42.30 41.52 42.17 3,163,030 +0.19(+0.45%)
Feb 16, 2021 42.15 42.39 41.88 41.98 3,208,678 -0.23(-0.54%)
Feb 12, 2021 42.62 42.97 42.01 42.21 3,442,100 -0.53(-1.24%)
Feb 11, 2021 43.45 43.45 42.65 42.74 3,455,056 -0.58(-1.34%)
Feb 10, 2021 43.83 43.88 43.05 43.32 4,259,026 -0.25(-0.57%)
Feb 09, 2021 43.93 44.00 43.31 43.57 4,407,914 -0.17(-0.39%)
Feb 08, 2021 43.76 43.97 43.51 43.74 4,290,709 +0.06(+0.14%)
Feb 05, 2021 43.97 44.04 43.29 43.68 3,978,300 +0.01(+0.02%)
Feb 04, 2021 42.50 43.68 42.38 43.67 4,526,296 +1.19(+2.80%)
Feb 03, 2021 42.85 42.92 42.18 42.48 4,831,396 -0.37(-0.86%)
Feb 02, 2021 42.47 43.44 42.08 42.85 3,887,468 +0.77(+1.83%)
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.