Exelon Corp (NQ: EXC )

48.84 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.48 41.52 40.92 41.07 9,445,740 -0.67(-1.61%)
Nov 27, 2020 42.24 42.31 41.59 41.74 1,723,400 -0.48(-1.14%)
Nov 25, 2020 42.46 42.56 41.78 42.22 3,368,900 -0.53(-1.24%)
Nov 24, 2020 42.06 42.81 41.87 42.75 4,811,210 +1.18(+2.84%)
Nov 23, 2020 42.29 42.30 41.40 41.57 4,373,728 -0.30(-0.72%)
Nov 20, 2020 42.24 42.56 41.78 41.87 4,069,900 -0.48(-1.13%)
Nov 19, 2020 42.47 42.58 41.78 42.35 5,376,686 -0.35(-0.82%)
Nov 18, 2020 43.19 43.38 42.68 42.70 5,759,432 -0.37(-0.86%)
Nov 17, 2020 42.88 43.54 42.81 43.07 4,674,472 -0.27(-0.62%)
Nov 16, 2020 43.21 43.51 42.63 43.34 4,109,686 +0.45(+1.05%)
Nov 13, 2020 42.70 42.95 42.51 42.89 3,668,700 +0.19(+0.44%)
Nov 12, 2020 43.45 43.63 42.38 42.70 5,418,041 -1.13(-2.58%)
Nov 11, 2020 43.20 43.85 42.88 43.83 5,882,683 +0.84(+1.95%)
Nov 10, 2020 43.27 43.67 42.92 42.99 10,019,940 -0.33(-0.76%)
Nov 09, 2020 44.97 46.02 43.11 43.32 8,125,843 +0.48(+1.12%)
Nov 06, 2020 42.94 43.17 42.61 42.84 8,848,100 -0.23(-0.53%)
Nov 05, 2020 42.46 43.36 42.31 43.07 7,378,428 +0.85(+2.01%)
Nov 04, 2020 42.69 42.94 41.65 42.22 8,022,029 -0.25(-0.59%)
Nov 03, 2020 42.72 42.99 41.62 42.47 6,441,796 +1.51(+3.69%)
Nov 02, 2020 40.51 40.97 39.94 40.96 5,063,650 +1.07(+2.68%)
Oct 30, 2020 39.72 40.25 39.46 39.89 7,071,600 -0.27(-0.67%)
Oct 29, 2020 39.18 40.56 38.80 40.16 5,470,752 +0.59(+1.49%)
Oct 28, 2020 40.37 40.83 39.42 39.57 6,321,690 -1.58(-3.84%)
Oct 27, 2020 41.62 42.01 41.14 41.15 5,194,861 -0.55(-1.32%)
Oct 26, 2020 41.41 41.76 41.04 41.70 6,386,740 -0.50(-1.18%)
Oct 23, 2020 42.58 42.65 41.95 42.20 4,142,900 -0.03(-0.07%)
Oct 22, 2020 42.08 42.29 41.58 42.23 4,844,992 +0.09(+0.21%)
Oct 21, 2020 42.29 42.77 42.12 42.14 4,989,753 -0.26(-0.61%)
Oct 20, 2020 42.21 42.66 42.04 42.40 6,113,318 +0.54(+1.29%)
Oct 19, 2020 41.87 42.28 41.80 41.86 8,246,949 -0.23(-0.55%)
Oct 16, 2020 41.40 42.17 41.17 42.09 6,516,500 +0.69(+1.67%)
Oct 15, 2020 40.44 41.48 40.31 41.40 5,918,712 +0.37(+0.90%)
Oct 14, 2020 41.33 41.75 40.98 41.03 9,089,312 +0.05(+0.12%)
Oct 13, 2020 40.90 41.12 39.92 40.98 12,124,202 +1.00(+2.50%)
Oct 12, 2020 39.21 40.29 39.09 39.98 5,938,755 +0.78(+1.99%)
Oct 09, 2020 40.49 40.62 38.92 39.20 6,014,400 -0.12(-0.31%)
Oct 08, 2020 37.44 39.36 37.44 39.32 6,926,803 +1.47(+3.88%)
Oct 07, 2020 37.38 37.95 37.26 37.85 6,227,660 +0.68(+1.83%)
Oct 06, 2020 36.70 37.83 36.69 37.17 5,710,893 +0.38(+1.03%)
Oct 05, 2020 36.05 36.89 35.73 36.79 4,998,076 +0.85(+2.37%)
Oct 02, 2020 35.55 36.20 35.22 35.94 5,178,700 +0.11(+0.31%)
Oct 01, 2020 35.91 36.15 35.54 35.83 4,727,074 +0.07(+0.20%)
Sep 30, 2020 35.65 36.11 35.51 35.76 7,059,208 +0.44(+1.25%)
Sep 29, 2020 35.84 35.94 35.15 35.32 3,277,925 -0.42(-1.18%)
Sep 28, 2020 35.82 36.23 35.64 35.74 4,661,643 +0.22(+0.62%)
Sep 25, 2020 34.68 35.64 34.44 35.52 5,196,500 +0.71(+2.04%)
Sep 24, 2020 34.31 35.15 33.97 34.81 4,594,920 +0.33(+0.96%)
Sep 23, 2020 35.18 35.39 34.40 34.48 5,043,641 -0.73(-2.07%)
Sep 22, 2020 34.91 35.38 34.81 35.21 4,448,556 +0.46(+1.32%)
Sep 21, 2020 34.64 34.78 34.01 34.75 5,216,755 -0.32(-0.91%)
Sep 18, 2020 35.96 36.01 34.84 35.07 8,477,000 -0.86(-2.39%)
Sep 17, 2020 35.97 36.00 35.43 35.93 7,085,210 -0.33(-0.91%)
Sep 16, 2020 36.08 36.78 35.91 36.26 5,629,593 +0.09(+0.26%)
Sep 15, 2020 36.42 36.86 35.99 36.16 3,310,606 -0.09(-0.26%)
Sep 14, 2020 35.70 36.49 35.64 36.26 3,663,937 +0.43(+1.20%)
Sep 11, 2020 36.00 36.05 35.62 35.83 4,602,000 -0.01(-0.03%)
Sep 10, 2020 36.67 36.67 35.72 35.84 6,101,363 -0.83(-2.26%)
Sep 09, 2020 36.80 37.10 36.54 36.67 4,467,937 +0.25(+0.69%)
Sep 08, 2020 36.94 37.09 36.07 36.42 6,070,605 -0.67(-1.81%)
Sep 04, 2020 37.53 37.70 36.64 37.09 5,989,700 -0.20(-0.54%)
Sep 03, 2020 38.04 38.35 36.84 37.29 8,409,453 -0.74(-1.95%)
Sep 02, 2020 36.77 38.23 36.25 38.03 9,580,508 +1.70(+4.68%)
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.