Exelon Corp (NQ: EXC )

44.80 +0.25 (+0.56%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,022,642 +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 39.78 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 42.29 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%)
Feb 01, 2021 41.87 42.32 41.22 42.08 3,635,082 +0.52(+1.25%)
Jan 29, 2021 41.66 41.99 41.00 41.56 6,858,900 -0.48(-1.14%)
Jan 28, 2021 41.17 42.84 41.00 42.04 5,317,645 +1.02(+2.49%)
Jan 27, 2021 42.40 42.83 40.94 41.02 7,148,296 -1.83(-4.27%)
Jan 26, 2021 43.28 43.28 42.45 42.85 4,353,025 -0.50(-1.15%)
Jan 25, 2021 42.41 43.40 42.08 43.35 6,055,777 +0.81(+1.90%)
Jan 22, 2021 42.82 42.95 42.38 42.54 4,189,800 -0.48(-1.12%)
Jan 21, 2021 42.80 43.28 42.49 43.02 3,665,305 -0.03(-0.07%)
Jan 20, 2021 42.66 43.12 42.44 43.05 4,211,583 +0.23(+0.54%)
Jan 19, 2021 43.51 43.64 42.82 42.82 4,141,482 -0.54(-1.25%)
Jan 15, 2021 42.33 43.48 42.13 43.36 5,060,900 +0.78(+1.83%)
Jan 14, 2021 42.79 43.01 42.33 42.58 4,328,454 -0.22(-0.51%)
Jan 13, 2021 42.01 42.95 41.95 42.80 4,467,271 +0.72(+1.71%)
Jan 12, 2021 41.77 42.18 41.41 42.08 5,237,786 +0.22(+0.53%)
Jan 11, 2021 42.25 42.56 41.61 41.86 5,042,880 -0.35(-0.83%)
Jan 08, 2021 42.01 42.41 41.90 42.21 4,582,700 +0.18(+0.43%)
Jan 07, 2021 42.45 42.56 41.73 42.03 5,223,143 -0.42(-0.99%)
Jan 06, 2021 41.40 42.81 41.32 42.45 6,310,598 +1.34(+3.26%)
Jan 05, 2021 41.21 41.47 40.84 41.11 3,968,325 -0.06(-0.15%)
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.