Exelon Corp (NQ: EXC )

49.81 -0.32 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.89 45.27 44.75 45.12 4,863,679 +0.52(+1.17%)
May 27, 2021 45.47 45.47 44.55 44.60 8,034,043 -0.57(-1.26%)
May 26, 2021 44.90 45.41 44.87 45.17 5,911,275 +0.26(+0.58%)
May 25, 2021 46.12 46.12 44.81 44.91 5,060,192 -1.12(-2.43%)
May 24, 2021 46.01 46.27 45.71 46.03 5,061,839 +0.19(+0.41%)
May 21, 2021 45.93 46.14 45.47 45.84 5,013,485 +0.10(+0.22%)
May 20, 2021 45.54 46.03 45.45 45.74 4,998,696 +0.21(+0.46%)
May 19, 2021 45.51 46.14 45.06 45.53 15,575,202 -0.12(-0.26%)
May 18, 2021 45.00 45.72 44.89 45.65 8,286,439 +0.56(+1.24%)
May 17, 2021 44.99 45.25 44.69 45.09 7,446,679 +0.00(+0.00%)
May 14, 2021 44.55 45.14 44.45 45.09 5,968,220 +0.68(+1.53%)
May 13, 2021 42.91 44.52 42.80 44.41 7,353,422 +1.30(+3.03%)
May 12, 2021 44.14 44.59 42.95 43.10 6,544,418 -1.33(-3.00%)
May 11, 2021 44.65 44.78 43.83 44.44 5,777,321 -0.08(-0.18%)
May 10, 2021 44.85 45.17 44.48 44.52 6,858,345 -0.16(-0.36%)
May 07, 2021 44.59 45.15 44.42 44.68 4,859,460 +0.20(+0.45%)
May 06, 2021 43.51 44.52 43.14 44.48 4,990,508 +0.95(+2.18%)
May 05, 2021 44.26 44.85 43.00 43.53 8,467,461 -1.25(-2.79%)
May 04, 2021 44.87 44.97 44.49 44.78 6,444,420 -0.11(-0.25%)
May 03, 2021 45.24 45.45 44.78 44.89 4,905,556 -0.05(-0.11%)
Apr 30, 2021 44.89 44.98 44.63 44.94 5,168,100 +0.05(+0.11%)
Apr 29, 2021 44.38 45.10 44.38 44.89 4,280,058 +0.28(+0.63%)
Apr 28, 2021 44.43 44.66 44.23 44.61 4,670,871 +0.07(+0.16%)
Apr 27, 2021 44.66 44.75 44.39 44.54 3,640,881 -0.11(-0.25%)
Apr 26, 2021 44.90 44.99 44.57 44.65 3,090,851 -0.26(-0.58%)
Apr 23, 2021 45.14 45.29 44.88 44.91 4,343,700 -0.17(-0.38%)
Apr 22, 2021 45.72 45.74 45.01 45.08 4,498,352 -0.60(-1.31%)
Apr 21, 2021 45.78 46.00 45.50 45.68 4,801,448 -0.12(-0.26%)
Apr 20, 2021 45.41 45.92 45.41 45.80 6,207,331 +0.30(+0.66%)
Apr 19, 2021 46.21 46.28 45.42 45.50 4,803,683 -0.66(-1.43%)
Apr 16, 2021 46.02 46.37 45.80 46.16 4,956,800 +0.39(+0.85%)
Apr 15, 2021 45.42 45.85 45.27 45.77 5,926,972 +0.32(+0.70%)
Apr 14, 2021 45.23 45.46 45.04 45.45 3,855,654 +0.28(+0.62%)
Apr 13, 2021 44.60 45.32 44.50 45.17 5,224,584 +0.43(+0.96%)
Apr 12, 2021 45.00 45.20 44.62 44.74 4,639,972 -0.09(-0.20%)
Apr 09, 2021 44.87 45.12 44.72 44.83 4,408,200 -0.07(-0.16%)
Apr 08, 2021 45.06 45.28 44.87 44.90 5,962,336 -0.05(-0.11%)
Apr 07, 2021 44.68 45.07 44.60 44.95 4,601,896 +0.39(+0.88%)
Apr 06, 2021 44.36 44.72 44.18 44.56 4,047,318 +0.08(+0.18%)
Apr 05, 2021 44.01 44.74 43.95 44.48 4,461,440 +0.57(+1.30%)
Apr 01, 2021 43.71 43.98 43.51 43.91 4,118,300 +0.17(+0.39%)
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 6,022,627 +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%)
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.