Exelon Corp (NQ: EXC )

39.29 -0.21 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 37.39 38.74 37.33 38.72 13,938,614 +1.28(+3.43%)
Nov 29, 2022 37.45 37.54 37.07 37.44 8,539,551 -0.22(-0.57%)
Nov 28, 2022 37.47 37.82 37.28 37.65 10,714,112 +0.15(+0.40%)
Nov 25, 2022 37.42 37.69 37.38 37.50 3,612,660 +0.19(+0.50%)
Nov 23, 2022 36.78 37.32 36.70 37.32 6,641,060 +0.39(+1.06%)
Nov 22, 2022 36.55 36.99 36.43 36.92 8,177,587 +0.70(+1.94%)
Nov 21, 2022 36.04 36.34 35.90 36.22 6,179,282 +0.11(+0.31%)
Nov 18, 2022 35.42 36.24 35.19 36.11 8,119,266 +1.03(+2.93%)
Nov 17, 2022 35.25 35.45 34.85 35.08 5,706,930 -0.54(-1.52%)
Nov 16, 2022 35.86 36.24 35.59 35.62 6,372,280 -0.17(-0.47%)
Nov 15, 2022 35.96 36.34 35.36 35.79 7,356,912 +0.17(+0.47%)
Nov 14, 2022 36.50 36.57 35.59 35.62 7,043,570 -0.67(-1.84%)
Nov 11, 2022 36.33 36.52 35.68 36.29 8,070,101 +0.10(+0.28%)
Nov 10, 2022 36.18 36.29 35.43 36.19 9,320,994 +1.22(+3.48%)
Nov 09, 2022 34.86 35.51 34.83 34.97 12,830,185 -0.02(-0.05%)
Nov 08, 2022 33.98 35.09 33.98 34.99 12,450,755 +0.96(+2.81%)
Nov 07, 2022 34.77 34.91 33.43 34.03 12,013,062 -0.46(-1.34%)
Nov 04, 2022 34.50 34.82 33.75 34.50 13,504,162 +0.20(+0.60%)
Nov 03, 2022 33.51 35.07 33.50 34.29 16,082,509 -1.00(-2.84%)
Nov 02, 2022 35.71 35.24 35.30 9,270,276 -0.67(-1.86%)
Nov 01, 2022 36.09 36.20 35.76 35.96 5,786,164 +0.16(+0.44%)
Oct 31, 2022 35.91 36.06 35.62 35.81 6,783,364 -0.16(-0.44%)
Oct 28, 2022 35.03 36.01 35.03 35.96 8,184,999 +0.98(+2.81%)
Oct 27, 2022 35.31 35.77 34.90 34.98 10,441,184 +0.08(+0.24%)
Oct 26, 2022 35.08 35.53 34.66 34.90 14,355,360 -0.14(-0.40%)
Oct 25, 2022 34.21 35.14 34.19 35.04 8,065,382 +0.83(+2.41%)
Oct 24, 2022 34.28 34.57 34.02 34.21 5,595,595 +0.14(+0.41%)
Oct 21, 2022 33.16 34.32 32.89 34.07 12,582,840 +1.09(+3.32%)
Oct 20, 2022 34.00 34.02 32.65 32.98 10,869,875 -1.22(-3.56%)
Oct 19, 2022 34.27 34.76 34.13 34.19 6,750,366 -0.66(-1.89%)
Oct 18, 2022 34.85 35.30 34.58 34.85 8,089,231 +0.43(+1.24%)
Oct 17, 2022 34.61 35.12 34.34 34.42 8,521,058 +0.47(+1.39%)
Oct 14, 2022 34.87 35.12 33.85 33.95 7,361,239 -0.59(-1.72%)
Oct 13, 2022 32.85 34.72 32.77 34.54 10,049,617 +1.18(+3.53%)
Oct 12, 2022 34.83 34.84 33.35 33.37 8,157,068 -1.40(-4.03%)
Oct 11, 2022 34.98 35.48 34.70 34.77 8,962,219 -0.32(-0.90%)
Oct 10, 2022 34.49 35.18 34.49 35.08 12,395,641 +0.79(+2.30%)
Oct 07, 2022 34.97 35.11 34.11 34.29 7,673,222 -0.74(-2.12%)
Oct 06, 2022 35.78 35.88 34.97 35.04 8,428,365 -0.87(-2.43%)
Oct 05, 2022 36.42 36.52 35.41 35.91 10,686,452 -1.22(-3.27%)
Oct 04, 2022 35.95 37.15 35.88 37.12 13,318,307 +1.42(+3.98%)
Oct 03, 2022 35.49 36.04 35.05 35.70 11,357,227 +0.95(+2.72%)
Sep 30, 2022 35.20 35.47 34.66 34.76 10,364,853 -0.27(-0.77%)
Sep 29, 2022 36.58 36.62 34.68 35.03 15,122,345 -1.79(-4.86%)
Sep 28, 2022 37.46 37.61 36.77 36.82 11,146,852 -0.44(-1.17%)
Sep 27, 2022 37.79 38.04 36.86 37.25 8,949,989 -0.40(-1.06%)
Sep 26, 2022 38.66 38.69 37.28 37.65 6,653,081 -1.01(-2.62%)
Sep 23, 2022 38.20 38.87 37.87 38.66 9,352,092 -0.01(-0.02%)
Sep 22, 2022 39.03 39.07 38.48 38.67 6,997,305 -0.39(-1.00%)
Sep 21, 2022 39.92 40.23 39.03 39.06 6,909,802 -0.63(-1.59%)
Sep 20, 2022 39.89 40.05 39.56 39.69 6,941,743 -0.57(-1.41%)
Sep 19, 2022 39.84 40.26 39.69 40.26 6,988,925 +0.17(+0.42%)
Sep 16, 2022 40.11 40.27 39.73 40.09 14,006,057 -0.03(-0.07%)
Sep 15, 2022 40.90 40.92 39.99 40.12 6,188,300 -1.03(-2.50%)
Sep 14, 2022 40.86 41.48 40.84 41.15 7,191,045 +0.31(+0.75%)
Sep 13, 2022 42.34 42.43 40.66 40.84 8,566,904 -1.94(-4.53%)
Sep 12, 2022 42.63 42.86 42.31 42.78 8,190,000 +0.25(+0.59%)
Sep 09, 2022 42.47 42.80 42.15 42.53 6,980,372 +0.44(+1.04%)
Sep 08, 2022 41.62 42.38 41.58 42.10 7,771,306 +0.24(+0.58%)
Sep 07, 2022 40.99 42.21 40.93 41.85 11,009,706 +1.13(+2.78%)
Sep 06, 2022 41.02 41.67 40.63 40.72 5,999,657 -0.18(-0.43%)
Sep 02, 2022 41.49 42.00 40.82 40.90 7,437,300 -0.34(-0.83%)
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.