Exelon Corp (NQ: EXC )

49.86 -0.32 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.57 44.72 44.18 44.31 3,852,973 -0.25(-0.56%)
Jun 29, 2021 44.82 45.41 44.38 44.56 3,740,044 -0.31(-0.69%)
Jun 28, 2021 44.77 45.03 44.61 44.87 3,116,112 +0.24(+0.54%)
Jun 25, 2021 44.12 44.72 44.11 44.63 3,778,628 +0.39(+0.88%)
Jun 24, 2021 44.21 44.45 44.04 44.24 3,214,551 +0.09(+0.20%)
Jun 23, 2021 44.28 44.32 43.82 44.15 4,183,428 -0.18(-0.41%)
Jun 22, 2021 44.61 44.72 44.28 44.33 4,180,842 -0.38(-0.85%)
Jun 21, 2021 44.57 44.94 44.50 44.71 5,325,806 +0.16(+0.36%)
Jun 18, 2021 45.85 45.89 44.49 44.55 11,791,390 -1.45(-3.15%)
Jun 17, 2021 46.24 46.60 45.99 46.00 4,689,202 -0.20(-0.43%)
Jun 16, 2021 47.03 47.36 45.94 46.20 6,116,587 -0.91(-1.93%)
Jun 15, 2021 47.20 47.24 46.92 47.11 6,451,301 +0.00(+0.00%)
Jun 14, 2021 46.98 47.13 46.52 47.11 4,986,898 +0.20(+0.43%)
Jun 11, 2021 46.66 46.92 46.46 46.91 4,584,284 +0.20(+0.43%)
Jun 10, 2021 46.71 46.96 46.38 46.71 5,411,811 +0.35(+0.75%)
Jun 09, 2021 45.98 46.45 45.73 46.36 4,121,192 +0.61(+1.33%)
Jun 08, 2021 45.90 45.97 45.63 45.75 3,986,921 -0.11(-0.24%)
Jun 07, 2021 45.67 45.92 45.58 45.86 3,444,906 +0.26(+0.57%)
Jun 04, 2021 45.67 45.89 45.46 45.60 4,131,020 -0.17(-0.37%)
Jun 03, 2021 43.87 45.90 43.75 45.77 7,610,408 +0.57(+1.26%)
Jun 02, 2021 45.26 45.52 45.14 45.20 4,092,784 +0.06(+0.13%)
Jun 01, 2021 44.99 45.26 44.83 45.14 5,257,538 +0.02(+0.04%)
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 5,059,773 -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 +0.20(+0.44%)
May 19, 2021 45.51 46.14 45.06 45.54 15,575,202 -0.11(-0.24%)
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%)
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.