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 (%)
Jan 31, 2022 56.75 57.99 57.95 9,652,897 +0.62(+1.08%)
Jan 28, 2022 55.92 57.37 55.54 57.33 8,445,719 +1.20(+2.14%)
Jan 27, 2022 56.10 57.15 55.61 56.13 11,088,666 +0.43(+0.77%)
Jan 26, 2022 55.64 56.50 55.29 55.70 8,396,300 +0.24(+0.43%)
Jan 25, 2022 55.63 56.08 55.17 55.46 7,964,778 -0.64(-1.14%)
Jan 24, 2022 57.06 57.19 54.65 56.10 10,424,206 -0.67(-1.18%)
Jan 21, 2022 57.25 57.45 56.48 56.77 9,434,454 -0.21(-0.37%)
Jan 20, 2022 56.80 57.92 56.54 56.98 8,450,738 +0.49(+0.87%)
Jan 19, 2022 56.06 56.88 56.00 56.49 8,916,311 +0.45(+0.80%)
Jan 18, 2022 55.44 56.23 55.33 56.04 10,270,752 -0.20(-0.36%)
Jan 14, 2022 56.24 0 -0.25(-0.44%)
Jan 13, 2022 56.42 56.93 56.22 56.49 10,075,202 +0.50(+0.89%)
Jan 12, 2022 55.49 56.05 55.24 55.99 9,006,351 +0.37(+0.67%)
Jan 11, 2022 56.77 56.84 55.11 55.62 9,588,262 -1.20(-2.11%)
Jan 10, 2022 56.75 57.03 56.25 56.82 8,788,696 +0.18(+0.32%)
Jan 07, 2022 56.73 57.19 56.24 56.64 8,421,396 -0.09(-0.16%)
Jan 06, 2022 56.88 57.12 56.58 56.73 5,701,837 -0.41(-0.72%)
Jan 05, 2022 57.00 57.82 56.87 57.14 9,483,269 +0.14(+0.25%)
Jan 04, 2022 56.60 57.62 56.60 57.00 8,847,917 -0.07(-0.12%)
Jan 03, 2022 57.10 57.76 55.75 57.07 10,627,261 -0.69(-1.20%)
Dec 31, 2021 56.91 58.01 56.91 57.76 3,958,376 +0.41(+0.71%)
Dec 30, 2021 56.66 57.51 56.63 57.35 5,977,678 +0.70(+1.24%)
Dec 29, 2021 55.80 56.89 55.77 56.65 4,715,081 +1.04(+1.87%)
Dec 28, 2021 54.85 55.64 54.79 55.61 3,271,066 +0.80(+1.46%)
Dec 27, 2021 54.49 54.85 54.37 54.81 2,121,361 +0.32(+0.59%)
Dec 23, 2021 54.46 54.89 54.39 54.49 3,558,404 +0.12(+0.22%)
Dec 22, 2021 53.72 54.46 53.67 54.37 4,290,704 +0.43(+0.80%)
Dec 21, 2021 53.84 54.29 53.34 53.94 4,584,047 +0.54(+1.01%)
Dec 20, 2021 52.93 53.49 51.92 53.40 6,644,213 -0.12(-0.22%)
Dec 17, 2021 53.76 54.41 53.21 53.52 12,948,596 -0.84(-1.55%)
Dec 16, 2021 54.60 54.98 54.28 54.36 6,513,601 -0.33(-0.60%)
Dec 15, 2021 54.00 54.76 53.77 54.69 4,664,507 +0.84(+1.56%)
Dec 14, 2021 53.91 54.34 53.49 53.85 4,893,007 -0.29(-0.54%)
Dec 13, 2021 53.82 54.38 53.48 54.14 7,195,986 +0.23(+0.43%)
Dec 10, 2021 53.51 53.98 53.16 53.91 4,410,517 +0.77(+1.45%)
Dec 09, 2021 53.32 53.57 52.79 53.14 5,295,410 -0.29(-0.54%)
Dec 08, 2021 54.20 54.32 53.08 53.43 5,205,669 -0.49(-0.91%)
Dec 07, 2021 53.45 54.28 53.42 53.92 6,709,571 +0.39(+0.73%)
Dec 06, 2021 53.27 54.12 53.04 53.53 6,123,476 +0.79(+1.50%)
Dec 03, 2021 53.33 53.45 51.73 52.74 8,366,171 -0.18(-0.34%)
Dec 02, 2021 52.66 53.51 52.63 52.92 7,253,547 +0.63(+1.20%)
Dec 01, 2021 53.25 53.74 52.23 52.29 5,965,968 -0.44(-0.83%)
Nov 30, 2021 53.86 53.92 52.30 52.73 10,500,055 -1.44(-2.66%)
Nov 29, 2021 53.74 54.35 53.43 54.17 4,259,862 +0.74(+1.38%)
Nov 26, 2021 54.30 54.32 53.30 53.43 3,012,093 -1.08(-1.98%)
Nov 24, 2021 54.34 54.66 54.00 54.51 2,940,201 +0.13(+0.24%)
Nov 23, 2021 53.78 54.49 53.78 54.38 3,532,193 +0.77(+1.44%)
Nov 22, 2021 53.61 54.59 53.54 53.61 4,457,171 +0.00(+0.00%)
Nov 19, 2021 53.56 53.80 53.22 53.61 4,356,431 +0.07(+0.13%)
Nov 18, 2021 53.45 53.59 53.52 53.54 4,453,205 -0.04(-0.07%)
Nov 17, 2021 54.14 54.28 53.33 53.58 6,675,319 -0.67(-1.24%)
Nov 16, 2021 54.79 54.86 54.19 54.25 3,384,487 -0.52(-0.95%)
Nov 15, 2021 54.45 54.79 54.03 54.77 3,426,806 +0.37(+0.68%)
Nov 12, 2021 54.30 54.77 54.17 54.40 5,664,532 -0.30(-0.55%)
Nov 11, 2021 54.39 54.74 54.01 54.70 4,651,713 +0.25(+0.46%)
Nov 10, 2021 54.04 54.51 54.45 3,669,377 +0.36(+0.67%)
Nov 09, 2021 53.25 54.21 53.12 54.09 5,562,853 +0.97(+1.83%)
Nov 08, 2021 54.11 54.24 52.62 53.12 5,060,196 -1.02(-1.88%)
Nov 05, 2021 54.17 54.65 54.07 54.14 4,667,848 +0.03(+0.06%)
Nov 04, 2021 54.02 54.18 53.49 54.11 6,266,995 +0.06(+0.11%)
Nov 03, 2021 54.04 54.70 53.45 54.05 5,115,857 +0.31(+0.58%)
Nov 02, 2021 53.95 54.18 53.41 53.74 5,872,881 -0.15(-0.28%)
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.