Exelon Corp (NQ: EXC )

42.67 -0.20 (-0.45%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.52 35.35 33.36 33.73 5,451,833 -1.13(-3.24%)
Apr 29, 2020 35.25 35.51 34.58 34.86 5,046,563 +0.44(+1.27%)
Apr 28, 2020 34.64 35.50 34.17 34.42 6,971,512 +0.01(+0.03%)
Apr 27, 2020 33.64 34.53 33.51 34.41 4,538,336 +1.12(+3.36%)
Apr 24, 2020 33.29 33.56 32.63 33.29 5,895,895 +0.25(+0.77%)
Apr 23, 2020 33.66 34.22 32.70 33.04 5,046,626 -0.80(-2.37%)
Apr 22, 2020 33.36 34.20 32.76 33.84 4,494,619 +1.38(+4.26%)
Apr 21, 2020 33.06 33.39 32.04 32.46 8,671,470 -1.26(-3.75%)
Apr 20, 2020 34.26 34.43 33.67 33.72 5,437,115 -1.25(-3.56%)
Apr 17, 2020 34.58 35.07 34.02 34.97 6,281,332 +1.22(+3.61%)
Apr 16, 2020 33.79 34.22 33.13 33.75 4,990,064 +0.06(+0.19%)
Apr 15, 2020 34.72 34.83 33.47 33.68 6,492,342 -1.86(-5.22%)
Apr 14, 2020 35.35 35.60 34.67 35.54 5,523,514 +1.20(+3.50%)
Apr 13, 2020 36.08 36.08 33.84 34.34 6,205,017 -1.27(-3.58%)
Apr 09, 2020 34.54 36.23 34.54 35.61 10,291,047 +1.42(+4.15%)
Apr 08, 2020 32.56 34.50 32.36 34.19 7,260,833 +1.64(+5.03%)
Apr 07, 2020 34.17 34.47 32.43 32.56 6,815,453 -0.48(-1.46%)
Apr 06, 2020 31.04 33.29 30.99 33.04 7,583,013 +3.25(+10.90%)
Apr 03, 2020 31.10 31.34 29.46 29.79 7,047,809 -1.76(-5.57%)
Apr 02, 2020 30.36 32.10 29.98 31.55 4,740,672 +1.09(+3.58%)
Apr 01, 2020 32.55 32.55 29.96 30.45 6,415,375 -3.03(-9.05%)
Mar 31, 2020 33.47 34.53 32.96 33.48 11,644,350 -0.38(-1.13%)
Mar 30, 2020 32.46 34.09 32.29 33.87 7,900,381 +1.57(+4.87%)
Mar 27, 2020 31.84 33.53 31.55 32.29 7,274,938 -0.99(-2.98%)
Mar 26, 2020 31.45 33.65 31.16 33.28 7,647,394 +1.86(+5.90%)
Mar 25, 2020 30.95 33.03 30.20 31.43 9,914,659 +0.04(+0.12%)
Mar 24, 2020 28.62 31.45 28.53 31.39 12,262,611 +4.12(+15.11%)
Mar 23, 2020 28.61 29.05 26.63 27.27 10,659,216 -0.93(-3.29%)
Mar 20, 2020 29.72 30.45 28.03 28.20 9,504,011 -1.28(-4.35%)
Mar 19, 2020 30.00 31.24 27.75 29.48 8,224,271 -0.57(-1.91%)
Mar 18, 2020 30.79 31.59 28.13 30.05 10,641,796 -2.69(-8.22%)
Mar 17, 2020 28.45 32.97 26.76 32.75 14,966,378 +4.99(+17.99%)
Mar 16, 2020 30.17 32.37 27.09 27.75 9,483,831 -5.32(-16.09%)
Mar 13, 2020 32.88 34.56 31.02 33.07 12,548,702 +0.99(+3.09%)
Mar 12, 2020 34.11 34.77 31.31 32.08 14,580,061 -4.13(-11.40%)
Mar 11, 2020 38.28 38.28 35.81 36.21 10,051,627 -3.01(-7.68%)
Mar 10, 2020 38.82 39.73 37.19 39.22 14,612,281 +1.10(+2.89%)
Mar 09, 2020 39.10 40.58 37.41 38.12 13,684,347 -2.97(-7.22%)
Mar 06, 2020 40.03 41.27 39.62 41.09 10,357,778 -0.87(-2.08%)
Mar 05, 2020 41.61 42.20 41.20 41.96 9,332,368 -0.63(-1.47%)
Mar 04, 2020 40.58 42.63 40.49 42.59 8,948,635 +2.39(+5.95%)
Mar 03, 2020 41.01 42.37 40.06 40.20 12,809,826 -1.13(-2.73%)
Mar 02, 2020 39.29 41.33 39.02 41.32 10,610,189 +2.11(+5.38%)
Feb 28, 2020 40.20 40.35 38.49 39.21 16,357,453 -1.85(-4.50%)
Feb 27, 2020 42.85 42.88 41.04 41.06 9,097,512 -1.74(-4.06%)
Feb 26, 2020 43.83 43.93 42.78 42.80 7,586,948 -0.53(-1.22%)
Feb 25, 2020 44.36 44.46 43.22 43.33 8,364,825 -1.08(-2.44%)
Feb 24, 2020 45.55 45.91 44.39 44.41 6,579,326 -0.82(-1.81%)
Feb 21, 2020 45.34 45.52 45.16 45.23 8,082,862 -0.12(-0.26%)
Feb 20, 2020 45.01 45.42 44.95 45.34 4,117,466 +0.23(+0.50%)
Feb 19, 2020 45.33 45.52 44.93 45.12 4,421,988 -0.36(-0.80%)
Feb 18, 2020 45.06 45.62 44.82 45.48 5,719,529 +0.56(+1.25%)
Feb 14, 2020 44.77 44.94 44.53 44.92 4,035,626 +0.17(+0.38%)
Feb 13, 2020 44.64 44.86 44.42 44.75 5,722,260 +0.28(+0.63%)
Feb 12, 2020 44.63 44.79 44.24 44.47 5,848,731 -0.07(-0.16%)
Feb 11, 2020 43.61 44.65 43.61 44.54 6,852,306 +0.93(+2.13%)
Feb 10, 2020 43.59 43.66 43.38 43.61 4,683,057 +0.11(+0.25%)
Feb 07, 2020 43.66 43.85 43.47 43.50 5,352,107 -0.06(-0.15%)
Feb 06, 2020 43.65 43.84 43.51 43.56 4,611,099 -0.06(-0.14%)
Feb 05, 2020 43.34 43.73 43.17 43.63 5,608,632 +0.22(+0.50%)
Feb 04, 2020 43.43 43.79 43.23 43.41 6,747,890 -0.10(-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.