Exelon Corp (NQ: EXC )

53.63 -0.54 (-1.00%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 54.65 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 54.60 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 54.76 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 51.28 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 50.22 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 48.46 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 50.26 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 50.04 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 50.99 50.21 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 49.47 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%)
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.