Exelon Corp (NQ: EXC )

37.46 -0.29 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.94 38.23 37.36 37.46 9,616,952 -0.29(-0.77%)
Sep 29, 2022 39.42 39.47 37.38 37.75 14,031,155 -1.93(-4.86%)
Sep 28, 2022 40.37 40.53 39.63 39.68 10,342,524 -0.47(-1.17%)
Sep 27, 2022 40.73 41.00 39.73 40.15 8,304,181 -0.43(-1.06%)
Sep 26, 2022 41.67 41.70 40.18 40.58 6,173,012 -1.09(-2.62%)
Sep 23, 2022 41.17 41.89 40.81 41.67 8,677,269 -0.01(-0.02%)
Sep 22, 2022 42.06 42.11 41.48 41.68 6,492,398 -0.42(-1.00%)
Sep 21, 2022 43.02 43.36 42.07 42.10 6,411,209 -0.68(-1.59%)
Sep 20, 2022 42.99 43.16 42.64 42.78 6,440,845 -0.61(-1.41%)
Sep 19, 2022 42.94 43.40 42.77 43.39 6,484,622 +0.18(+0.42%)
Sep 16, 2022 43.23 43.41 42.81 43.21 12,995,416 -0.03(-0.07%)
Sep 15, 2022 44.08 44.10 43.10 43.24 5,741,768 -1.11(-2.50%)
Sep 14, 2022 44.04 44.71 44.02 44.35 6,672,158 +0.33(+0.75%)
Sep 13, 2022 45.63 45.73 43.82 44.02 7,948,738 -2.09(-4.53%)
Sep 12, 2022 45.94 46.19 45.60 46.11 7,599,031 +0.27(+0.59%)
Sep 09, 2022 45.77 46.13 45.43 45.84 6,476,686 +0.47(+1.04%)
Sep 08, 2022 44.86 45.67 44.81 45.37 7,210,549 +0.26(+0.58%)
Sep 07, 2022 44.18 45.49 44.11 45.11 10,215,274 +1.22(+2.78%)
Sep 06, 2022 44.21 44.91 43.80 43.89 5,566,737 -0.19(-0.43%)
Sep 02, 2022 44.72 45.27 43.99 44.08 6,900,644 -0.37(-0.83%)
Sep 01, 2022 43.72 44.59 43.72 44.45 5,398,945 +0.54(+1.23%)
Aug 31, 2022 44.04 44.69 43.90 43.91 8,360,668 -0.15(-0.34%)
Aug 30, 2022 44.97 45.11 43.88 44.06 4,535,173 -0.94(-2.09%)
Aug 29, 2022 44.38 45.37 44.24 45.00 5,048,116 +0.29(+0.65%)
Aug 26, 2022 46.07 46.14 44.67 44.71 7,581,747 -1.11(-2.42%)
Aug 25, 2022 45.68 45.94 45.28 45.82 7,465,006 +0.33(+0.73%)
Aug 24, 2022 44.96 45.54 44.92 45.49 8,468,122 +0.42(+0.93%)
Aug 23, 2022 45.27 45.36 44.71 45.07 7,160,424 -0.28(-0.62%)
Aug 22, 2022 45.94 46.03 45.22 45.35 3,908,733 -0.79(-1.71%)
Aug 19, 2022 46.26 46.49 46.04 46.14 7,242,684 -0.17(-0.37%)
Aug 18, 2022 46.32 46.71 46.13 46.31 6,845,281 +0.06(+0.13%)
Aug 17, 2022 46.42 46.54 45.99 46.25 5,561,417 -0.44(-0.94%)
Aug 16, 2022 46.65 47.23 46.57 46.69 5,110,939 -0.01(-0.02%)
Aug 15, 2022 46.03 46.75 46.02 46.70 4,595,228 +0.53(+1.15%)
Aug 12, 2022 45.50 46.26 45.49 46.17 4,872,536 +0.47(+1.03%)
Aug 11, 2022 45.59 46.30 45.43 45.70 4,249,051 +0.17(+0.37%)
Aug 10, 2022 45.56 45.68 44.85 45.53 4,985,571 +0.13(+0.29%)
Aug 09, 2022 45.13 45.58 44.97 45.40 4,920,895 +0.42(+0.93%)
Aug 08, 2022 45.37 45.53 44.70 44.98 3,996,071 +0.21(+0.47%)
Aug 05, 2022 45.00 45.59 43.30 44.77 11,628,070 -0.29(-0.64%)
Aug 04, 2022 44.49 45.37 44.43 45.06 6,942,436 +0.75(+1.69%)
Aug 03, 2022 44.27 44.99 43.96 44.31 10,693,200 -1.52(-3.32%)
Aug 02, 2022 46.28 46.52 45.75 45.83 5,300,326 -0.28(-0.61%)
Aug 01, 2022 46.41 46.60 45.52 46.11 5,684,242 -0.38(-0.82%)
Jul 29, 2022 46.02 46.74 46.02 46.49 4,581,965 +0.22(+0.48%)
Jul 28, 2022 45.03 46.30 44.81 46.27 8,173,465 +1.81(+4.07%)
Jul 27, 2022 44.54 44.67 44.02 44.46 7,305,096 -0.24(-0.54%)
Jul 26, 2022 44.63 44.97 44.35 44.70 4,655,738 +0.28(+0.63%)
Jul 25, 2022 44.10 44.56 43.88 44.42 3,561,771 +0.40(+0.91%)
Jul 22, 2022 43.48 44.09 43.47 44.02 4,120,818 +0.76(+1.76%)
Jul 21, 2022 43.17 43.28 42.73 43.26 6,199,943 +0.16(+0.37%)
Jul 20, 2022 43.90 44.12 43.09 43.10 8,758,315 -0.60(-1.37%)
Jul 19, 2022 44.22 44.35 43.62 43.70 7,205,061 -0.06(-0.14%)
Jul 18, 2022 44.30 44.52 43.73 43.76 3,669,235 -0.47(-1.06%)
Jul 15, 2022 44.31 44.60 43.63 44.23 4,905,260 +0.08(+0.18%)
Jul 14, 2022 42.89 44.22 42.74 44.15 4,503,153 +0.55(+1.26%)
Jul 13, 2022 43.67 44.26 43.47 43.60 4,895,115 -0.63(-1.42%)
Jul 12, 2022 44.38 44.97 44.00 44.23 3,997,288 -0.20(-0.45%)
Jul 11, 2022 44.24 44.54 43.74 44.43 3,848,056 +0.14(+0.32%)
Jul 08, 2022 44.56 44.70 44.01 44.29 3,452,092 -0.10(-0.23%)
Jul 07, 2022 44.81 45.13 44.35 44.39 4,554,226 +0.13(+0.29%)
Jul 06, 2022 44.14 44.71 43.54 44.26 4,615,765 +0.64(+1.47%)
Jul 05, 2022 45.84 45.90 42.74 43.62 8,064,897 -2.45(-5.32%)
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.