Exelon Corp (NQ: EXC )

45.32 +0.98 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 44.20 44.36 42.32 43.11 14,879,000 -2.03(-4.50%)
Feb 27, 2020 47.11 47.14 45.12 45.14 8,275,242 -1.91(-4.06%)
Feb 26, 2020 48.19 48.30 47.03 47.05 6,901,209 -0.58(-1.22%)
Feb 25, 2020 48.77 48.88 47.51 47.63 7,608,778 -1.19(-2.44%)
Feb 24, 2020 50.08 50.47 48.80 48.82 5,984,660 -0.90(-1.81%)
Feb 21, 2020 49.84 50.04 49.65 49.72 7,352,300 -0.13(-0.26%)
Feb 20, 2020 49.48 49.93 49.42 49.85 3,745,313 +0.25(+0.50%)
Feb 19, 2020 49.83 50.04 49.40 49.60 4,022,311 -0.78(-1.55%)
Feb 18, 2020 49.92 50.54 49.65 50.38 5,163,076 +0.62(+1.25%)
Feb 14, 2020 49.60 49.78 49.33 49.76 3,643,000 +0.19(+0.38%)
Feb 13, 2020 49.45 49.70 49.20 49.57 5,165,541 +0.31(+0.63%)
Feb 12, 2020 49.44 49.62 49.01 49.26 5,279,708 -0.08(-0.16%)
Feb 11, 2020 48.31 49.47 48.31 49.34 6,185,645 +1.03(+2.13%)
Feb 10, 2020 48.29 48.36 48.06 48.31 4,227,442 +0.12(+0.25%)
Feb 07, 2020 48.37 48.58 48.15 48.19 4,831,400 -0.07(-0.15%)
Feb 06, 2020 48.35 48.57 48.20 48.26 4,162,485 -0.07(-0.14%)
Feb 05, 2020 48.01 48.44 47.82 48.33 5,062,968 +0.24(+0.50%)
Feb 04, 2020 48.11 48.51 47.89 48.09 6,091,387 -0.11(-0.23%)
Feb 03, 2020 47.68 48.30 47.60 48.20 6,122,900 +0.61(+1.28%)
Jan 31, 2020 48.00 48.16 47.25 47.59 6,880,600 -0.47(-0.98%)
Jan 30, 2020 47.62 48.15 47.40 48.06 5,240,488 +0.25(+0.52%)
Jan 29, 2020 47.66 48.28 47.58 47.81 6,525,115 +0.08(+0.17%)
Jan 28, 2020 47.26 47.91 47.23 47.73 5,118,538 +0.46(+0.97%)
Jan 27, 2020 47.76 48.17 47.19 47.27 5,451,092 -0.46(-0.96%)
Jan 24, 2020 47.85 48.17 47.55 47.73 4,801,200 -0.22(-0.46%)
Jan 23, 2020 47.67 48.00 47.44 47.95 6,075,951 +0.29(+0.61%)
Jan 22, 2020 47.57 47.91 47.50 47.66 8,751,245 +0.08(+0.17%)
Jan 21, 2020 47.44 47.61 47.23 47.58 5,097,360 +0.19(+0.40%)
Jan 17, 2020 46.96 47.47 46.73 47.39 7,566,200 +0.65(+1.39%)
Jan 16, 2020 46.65 47.03 46.55 46.74 5,763,883 +0.19(+0.41%)
Jan 15, 2020 46.05 46.91 46.01 46.55 5,877,284 +0.74(+1.62%)
Jan 14, 2020 46.09 46.10 45.57 45.81 6,279,667 -0.38(-0.82%)
Jan 13, 2020 46.23 46.58 46.12 46.19 6,653,880 -0.07(-0.15%)
Jan 10, 2020 46.30 46.43 46.12 46.26 5,738,500 +0.11(+0.24%)
Jan 09, 2020 45.92 46.19 45.58 46.15 5,320,854 +0.14(+0.30%)
Jan 08, 2020 45.68 46.18 45.63 46.01 6,139,504 +0.33(+0.72%)
Jan 07, 2020 45.53 45.69 45.12 45.68 6,777,252 +0.05(+0.10%)
Jan 06, 2020 45.54 45.76 45.39 45.63 5,551,464 +0.06(+0.14%)
Jan 03, 2020 45.33 45.77 45.32 45.57 5,385,500 +0.14(+0.31%)
Jan 02, 2020 45.78 45.78 45.25 45.43 5,011,816 -0.16(-0.35%)
Dec 31, 2019 45.39 45.64 45.18 45.59 3,691,300 +0.21(+0.46%)
Dec 30, 2019 45.40 45.71 45.24 45.38 3,621,033 -0.03(-0.07%)
Dec 27, 2019 45.40 45.53 45.15 45.41 3,493,500 +0.09(+0.20%)
Dec 26, 2019 45.19 45.51 45.13 45.32 3,432,021 +0.00(+0.00%)
Dec 24, 2019 45.28 45.44 45.09 45.32 1,960,800 +0.12(+0.27%)
Dec 23, 2019 45.45 45.59 44.84 45.20 6,659,720 -0.25(-0.55%)
Dec 20, 2019 45.35 45.73 44.98 45.45 11,962,600 +0.47(+1.04%)
Dec 19, 2019 45.26 45.40 44.40 44.98 9,138,667 -0.39(-0.86%)
Dec 18, 2019 45.15 45.40 44.47 45.37 6,446,167 +0.39(+0.87%)
Dec 17, 2019 44.92 45.09 44.43 44.98 7,252,827 +0.28(+0.63%)
Dec 16, 2019 43.99 44.76 43.94 44.70 7,291,832 +0.88(+2.01%)
Dec 13, 2019 44.10 44.13 43.56 43.82 7,198,800 -0.28(-0.63%)
Dec 12, 2019 44.25 44.54 43.81 44.10 6,879,129 -0.09(-0.21%)
Dec 11, 2019 44.49 44.63 44.01 44.20 5,592,455 -0.52(-1.17%)
Dec 10, 2019 45.05 45.15 44.68 44.72 5,683,602 -0.21(-0.47%)
Dec 09, 2019 44.91 45.04 44.68 44.93 3,413,685 +0.07(+0.16%)
Dec 06, 2019 44.84 45.30 44.61 44.86 4,442,700 +0.00(+0.00%)
Dec 05, 2019 44.65 44.89 44.24 44.86 5,841,061 +0.32(+0.72%)
Dec 04, 2019 44.09 44.66 44.04 44.54 5,136,342 +0.28(+0.63%)
Dec 03, 2019 44.18 44.31 43.81 44.26 7,266,044 +0.35(+0.80%)
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.