Exelon Corp (NQ: EXC )

46.14 -0.17 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.10 49.19 48.78 49.02 6,213,787 -0.23(-0.47%)
Aug 30, 2021 49.03 49.42 48.92 49.25 2,978,876 +0.15(+0.31%)
Aug 27, 2021 48.87 49.41 48.87 49.10 3,790,662 +0.32(+0.66%)
Aug 26, 2021 48.99 49.00 48.69 48.78 2,671,955 -0.10(-0.20%)
Aug 25, 2021 48.85 49.05 48.70 48.88 4,870,162 -0.03(-0.06%)
Aug 24, 2021 49.12 49.12 48.51 48.91 3,315,178 -0.15(-0.31%)
Aug 23, 2021 49.17 49.45 48.82 49.06 3,685,917 -0.30(-0.61%)
Aug 20, 2021 48.73 49.41 48.46 49.36 6,670,082 +0.57(+1.17%)
Aug 19, 2021 48.32 49.10 48.28 48.79 3,962,298 +0.57(+1.18%)
Aug 18, 2021 48.31 48.44 47.96 48.22 5,185,577 -0.14(-0.29%)
Aug 17, 2021 48.36 48.41 47.74 48.36 4,790,302 -0.22(-0.45%)
Aug 16, 2021 48.50 49.10 48.41 48.58 6,286,870 +0.23(+0.48%)
Aug 13, 2021 48.22 48.40 48.03 48.35 2,198,703 +0.32(+0.67%)
Aug 12, 2021 48.06 48.17 47.76 48.03 3,811,056 -0.17(-0.35%)
Aug 11, 2021 47.75 48.26 47.67 48.20 3,639,802 +0.63(+1.32%)
Aug 10, 2021 47.45 47.82 47.22 47.57 3,514,889 +0.14(+0.30%)
Aug 09, 2021 47.51 47.60 47.10 47.43 2,619,912 -0.17(-0.36%)
Aug 06, 2021 47.57 47.88 47.31 47.60 3,474,830 -0.08(-0.17%)
Aug 05, 2021 46.83 47.77 46.80 47.68 4,121,332 +0.91(+1.95%)
Aug 04, 2021 47.20 47.37 46.42 46.77 3,902,454 -0.61(-1.29%)
Aug 03, 2021 47.45 47.57 47.04 47.38 4,365,463 +0.35(+0.74%)
Aug 02, 2021 47.07 47.40 46.80 47.03 3,858,569 +0.23(+0.49%)
Jul 30, 2021 47.24 47.62 46.72 46.80 3,644,493 -0.53(-1.12%)
Jul 29, 2021 47.17 47.49 47.08 47.33 3,131,116 +0.35(+0.74%)
Jul 28, 2021 47.11 47.39 46.60 46.98 3,827,140 -0.26(-0.55%)
Jul 27, 2021 46.23 47.36 46.11 47.24 3,607,775 +0.83(+1.79%)
Jul 26, 2021 46.50 46.89 46.15 46.41 4,565,875 -0.11(-0.24%)
Jul 23, 2021 46.21 46.65 46.09 46.52 2,522,966 +0.51(+1.11%)
Jul 22, 2021 45.89 46.11 45.80 46.01 2,945,258 +0.17(+0.37%)
Jul 21, 2021 45.94 46.28 45.79 45.84 3,763,568 -0.22(-0.48%)
Jul 20, 2021 45.56 46.42 45.30 46.06 4,848,026 +0.74(+1.63%)
Jul 19, 2021 45.85 46.06 44.74 45.32 8,116,773 -0.67(-1.46%)
Jul 16, 2021 45.77 46.30 45.72 45.99 3,808,670 +0.26(+0.57%)
Jul 15, 2021 44.94 45.79 44.90 45.73 4,658,145 +0.59(+1.31%)
Jul 14, 2021 44.95 45.49 44.65 45.14 3,711,173 +0.35(+0.78%)
Jul 13, 2021 45.18 45.30 44.62 44.79 2,722,538 -0.49(-1.08%)
Jul 12, 2021 44.89 45.30 44.68 45.28 3,646,791 +0.37(+0.82%)
Jul 09, 2021 44.84 45.11 44.55 44.91 3,012,132 -0.02(-0.04%)
Jul 08, 2021 44.90 45.18 44.68 44.93 3,102,076 -0.20(-0.44%)
Jul 07, 2021 44.94 45.19 44.60 45.13 3,086,308 +0.25(+0.56%)
Jul 06, 2021 44.91 45.02 44.24 44.88 4,057,154 -0.25(-0.55%)
Jul 02, 2021 45.05 45.19 44.80 45.13 2,345,173 +0.15(+0.33%)
Jul 01, 2021 44.45 45.09 44.26 44.98 3,099,893 +0.67(+1.51%)
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 45.02 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 46.45 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%)
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.