Skip to main content

Exelon Corp (NQ: EXC )

39.30 -0.40 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 39.67 39.83 39.27 39.30 9,240,548 -0.40(-1.01%)
Oct 30, 2024 39.53 40.06 39.21 39.70 9,457,888 +0.15(+0.38%)
Oct 29, 2024 39.89 40.00 39.45 39.55 7,521,118 -0.68(-1.69%)
Oct 28, 2024 40.17 40.51 40.17 40.23 4,288,857 +0.16(+0.40%)
Oct 25, 2024 40.97 41.01 39.98 40.07 5,418,543 -0.64(-1.57%)
Oct 24, 2024 40.80 41.00 40.52 40.71 5,218,029 -0.03(-0.07%)
Oct 23, 2024 40.39 40.78 40.39 40.74 6,339,830 +0.21(+0.52%)
Oct 22, 2024 40.38 40.65 40.27 40.53 5,737,985 +0.03(+0.07%)
Oct 21, 2024 40.90 41.02 40.48 40.50 4,938,672 -0.45(-1.10%)
Oct 18, 2024 40.74 41.13 40.45 40.95 6,103,569 +0.18(+0.44%)
Oct 17, 2024 41.03 41.19 40.67 40.77 6,409,627 -0.20(-0.49%)
Oct 16, 2024 40.61 41.02 40.51 40.97 7,927,722 +0.41(+1.01%)
Oct 15, 2024 40.17 40.80 40.08 40.56 6,077,458 +0.63(+1.58%)
Oct 14, 2024 39.74 40.09 39.71 39.93 5,496,335 +0.19(+0.48%)
Oct 11, 2024 39.24 39.93 39.24 39.74 5,290,972 +0.47(+1.20%)
Oct 10, 2024 39.61 39.87 39.24 39.27 4,011,620 -0.33(-0.83%)
Oct 09, 2024 39.50 39.78 39.36 39.60 3,616,330 -0.01(-0.03%)
Oct 08, 2024 39.68 39.99 39.53 39.61 4,679,283 +0.07(+0.18%)
Oct 07, 2024 39.99 40.00 39.50 39.54 4,301,474 -0.67(-1.67%)
Oct 04, 2024 40.40 40.59 40.06 40.21 7,982,943 -0.57(-1.40%)
Oct 03, 2024 41.00 41.02 40.62 40.78 4,137,568 -0.17(-0.42%)
Oct 02, 2024 40.59 41.12 40.58 40.95 4,703,048 +0.18(+0.44%)
Oct 01, 2024 40.55 41.05 40.44 40.77 7,394,484 +0.22(+0.54%)
Sep 30, 2024 40.38 40.68 40.08 40.55 8,333,456 +0.17(+0.42%)
Sep 27, 2024 40.14 40.56 40.05 40.38 5,899,499 +0.45(+1.13%)
Sep 26, 2024 39.82 40.29 39.81 39.93 3,107,807 -0.06(-0.15%)
Sep 25, 2024 40.22 40.23 39.62 39.99 6,309,367 +0.00(+0.00%)
Sep 24, 2024 40.25 40.49 39.75 39.99 9,134,196 -0.41(-1.01%)
Sep 23, 2024 40.45 40.45 40.08 40.40 5,674,300 +0.13(+0.32%)
Sep 20, 2024 39.65 40.76 39.52 40.27 18,779,582 +0.98(+2.49%)
Sep 19, 2024 39.34 39.45 38.88 39.29 6,675,485 -0.21(-0.53%)
Sep 18, 2024 40.18 40.23 39.29 39.50 6,923,351 -0.70(-1.74%)
Sep 17, 2024 40.36 40.52 40.11 40.20 6,829,510 -0.23(-0.57%)
Sep 16, 2024 40.41 40.63 40.20 40.43 7,764,098 +0.20(+0.50%)
Sep 13, 2024 39.93 40.27 39.69 40.23 6,605,799 +0.37(+0.93%)
Sep 12, 2024 39.39 39.93 39.12 39.86 19,881,396 +0.56(+1.42%)
Sep 11, 2024 38.89 39.38 38.63 39.30 11,190,974 +0.25(+0.64%)
Sep 10, 2024 38.85 39.21 38.72 39.05 7,849,065 +0.32(+0.83%)
Sep 09, 2024 38.38 38.87 38.20 38.73 6,209,482 +0.53(+1.39%)
Sep 06, 2024 38.45 38.66 38.17 38.20 4,624,717 -0.22(-0.57%)
Sep 05, 2024 39.11 39.25 38.28 38.42 7,460,605 -0.47(-1.21%)
Sep 04, 2024 38.67 39.26 38.65 38.89 6,120,996 +0.40(+1.04%)
Sep 03, 2024 38.12 38.69 38.00 38.49 7,145,039 +0.40(+1.05%)
Aug 30, 2024 37.99 38.20 37.81 38.09 6,379,521 +0.06(+0.16%)
Aug 29, 2024 38.00 38.05 37.54 38.03 3,705,580 +0.14(+0.37%)
Aug 28, 2024 37.71 38.27 37.64 37.89 5,015,213 +0.21(+0.56%)
Aug 27, 2024 38.00 38.06 37.62 37.68 4,543,351 -0.29(-0.76%)
Aug 26, 2024 37.97 38.18 37.90 37.97 2,891,433 +0.18(+0.48%)
Aug 23, 2024 38.00 38.09 37.70 37.79 3,723,710 -0.09(-0.24%)
Aug 22, 2024 37.75 37.96 37.69 37.88 5,727,979 +0.01(+0.03%)
Aug 21, 2024 37.59 38.17 37.57 37.87 5,235,801 +0.33(+0.88%)
Aug 20, 2024 37.65 37.78 37.40 37.54 3,612,329 -0.07(-0.19%)
Aug 19, 2024 37.69 37.72 37.49 37.61 3,423,756 +0.00(+0.00%)
Aug 16, 2024 37.53 37.74 37.20 37.61 5,962,283 +0.11(+0.29%)
Aug 15, 2024 36.87 37.53 36.80 37.50 10,776,645 +0.47(+1.27%)
Aug 14, 2024 37.01 37.41 36.83 37.03 5,450,220 -0.10(-0.27%)
Aug 13, 2024 37.05 37.17 36.78 37.13 6,332,270 +0.23(+0.62%)
Aug 12, 2024 37.02 37.12 36.77 36.90 6,707,814 -0.20(-0.54%)
Aug 09, 2024 37.28 37.28 36.59 37.10 6,748,581 -0.06(-0.16%)
Aug 08, 2024 37.21 37.62 37.06 37.16 7,429,285 -0.30(-0.79%)
Aug 07, 2024 37.18 37.94 37.10 37.46 6,288,454 +0.25(+0.66%)
Aug 06, 2024 37.22 37.60 37.10 37.21 6,389,669 +0.07(+0.19%)
Aug 05, 2024 39.38 39.48 37.06 37.14 7,026,740 -1.24(-3.22%)
Aug 02, 2024 38.33 38.62 37.63 38.38 9,177,429 +0.50(+1.33%)
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.