Skip to main content

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 (%)
Dec 31, 2021 36.82 37.53 36.82 37.36 6,119,006 +0.27(+0.72%)
Dec 30, 2021 36.65 37.20 36.63 37.10 9,240,519 +0.45(+1.24%)
Dec 29, 2021 36.10 36.80 36.08 36.65 7,288,749 +0.67(+1.87%)
Dec 28, 2021 35.48 35.99 35.44 35.97 5,056,536 +0.52(+1.46%)
Dec 27, 2021 35.25 35.49 35.17 35.46 3,279,279 +0.21(+0.59%)
Dec 23, 2021 35.23 35.51 35.18 35.25 5,500,714 +0.08(+0.22%)
Dec 22, 2021 34.75 35.23 34.72 35.17 6,632,731 +0.28(+0.80%)
Dec 21, 2021 34.83 35.12 34.51 34.89 7,086,192 +0.35(+1.01%)
Dec 20, 2021 34.24 34.61 33.59 34.54 10,270,874 -0.08(-0.22%)
Dec 17, 2021 34.78 35.20 34.42 34.62 20,016,426 -0.54(-1.55%)
Dec 16, 2021 35.32 35.56 35.11 35.17 10,068,969 -0.21(-0.60%)
Dec 15, 2021 34.93 35.42 34.78 35.38 7,210,570 +0.54(+1.56%)
Dec 14, 2021 34.87 35.15 34.60 34.84 7,563,792 -0.19(-0.54%)
Dec 13, 2021 34.82 35.18 34.60 35.02 11,123,825 +0.15(+0.43%)
Dec 10, 2021 34.62 34.92 34.39 34.87 6,817,943 +0.50(+1.45%)
Dec 09, 2021 34.49 34.65 34.15 34.38 8,185,843 -0.19(-0.54%)
Dec 08, 2021 35.06 35.14 34.34 34.56 8,047,118 -0.32(-0.91%)
Dec 07, 2021 34.58 35.11 34.56 34.88 10,371,907 +0.25(+0.73%)
Dec 06, 2021 34.46 35.01 34.31 34.63 9,465,899 +0.51(+1.50%)
Dec 03, 2021 34.50 34.58 33.46 34.12 12,932,741 -0.12(-0.34%)
Dec 02, 2021 34.07 34.62 34.05 34.23 11,212,805 +0.41(+1.20%)
Dec 01, 2021 34.45 34.76 33.79 33.83 9,222,417 -0.28(-0.83%)
Nov 30, 2021 34.84 34.88 33.83 34.11 16,231,379 -0.93(-2.66%)
Nov 29, 2021 34.76 35.16 34.56 35.04 6,585,054 +0.48(+1.38%)
Nov 26, 2021 35.13 35.14 34.48 34.56 4,656,206 -0.70(-1.98%)
Nov 24, 2021 35.15 35.36 34.93 35.26 4,545,073 +0.08(+0.24%)
Nov 23, 2021 34.79 35.25 34.79 35.18 5,460,196 +0.50(+1.44%)
Nov 22, 2021 34.68 35.32 34.63 34.68 6,890,062 +0.00(+0.00%)
Nov 19, 2021 34.65 34.80 34.43 34.68 6,734,334 +0.05(+0.13%)
Nov 18, 2021 34.58 34.67 34.62 34.63 6,883,931 -0.03(-0.07%)
Nov 17, 2021 35.02 35.11 34.50 34.66 10,318,959 -0.43(-1.23%)
Nov 16, 2021 35.44 35.49 35.05 35.09 5,231,867 -0.34(-0.95%)
Nov 15, 2021 35.22 35.44 34.95 35.43 5,297,285 +0.24(+0.68%)
Nov 12, 2021 35.13 35.43 35.04 35.19 8,756,446 -0.02(-0.05%)
Nov 11, 2021 35.01 35.23 34.76 35.21 7,226,885 +0.16(+0.46%)
Nov 10, 2021 34.78 35.09 35.05 5,700,731 +0.23(+0.67%)
Nov 09, 2021 34.28 34.89 34.19 34.82 8,642,429 +0.62(+1.83%)
Nov 08, 2021 34.83 34.91 33.87 34.19 7,861,503 -0.66(-1.88%)
Nov 05, 2021 34.87 35.18 34.80 34.85 7,251,952 +0.02(+0.06%)
Nov 04, 2021 34.77 34.87 34.43 34.83 9,736,382 +0.04(+0.11%)
Nov 03, 2021 34.78 35.21 34.40 34.79 7,947,977 +0.20(+0.58%)
Nov 02, 2021 34.73 34.87 34.38 34.59 9,124,088 -0.10(-0.28%)
Nov 01, 2021 34.13 34.78 34.29 34.69 9,025,338 +0.45(+1.32%)
Oct 29, 2021 33.90 34.24 10,335,222 +0.28(+0.83%)
Oct 28, 2021 33.47 33.99 33.95 8,104,156 +0.50(+1.48%)
Oct 27, 2021 33.39 33.59 33.17 33.46 6,630,529 -0.03(-0.08%)
Oct 26, 2021 33.34 33.48 5,800,377 +0.28(+0.83%)
Oct 25, 2021 32.97 33.36 32.88 33.21 5,241,333 +0.18(+0.55%)
Oct 22, 2021 32.98 33.16 33.03 5,318,865 +0.15(+0.47%)
Oct 21, 2021 32.75 32.99 32.70 32.87 4,741,458 -0.09(-0.27%)
Oct 20, 2021 32.39 33.00 32.36 32.96 6,632,597 +0.57(+1.77%)
Oct 19, 2021 32.25 32.42 32.11 32.39 5,316,993 +0.28(+0.86%)
Oct 18, 2021 31.82 32.15 31.65 32.11 5,829,531 +0.05(+0.16%)
Oct 15, 2021 32.33 32.61 32.04 32.06 8,984,520 -0.21(-0.64%)
Oct 14, 2021 31.71 32.33 31.62 32.27 9,651,403 +0.68(+2.14%)
Oct 13, 2021 31.16 31.62 31.01 31.59 8,314,151 +0.51(+1.64%)
Oct 12, 2021 30.72 31.19 30.61 31.08 6,880,815 +0.46(+1.51%)
Oct 11, 2021 31.16 31.16 30.57 30.62 4,863,554 -0.50(-1.61%)
Oct 08, 2021 31.35 31.48 31.08 31.12 5,175,864 -0.23(-0.74%)
Oct 07, 2021 31.67 31.75 31.27 31.35 7,692,979 -0.26(-0.81%)
Oct 06, 2021 30.95 31.62 30.75 31.61 7,805,786 +0.50(+1.59%)
Oct 05, 2021 31.22 31.47 30.87 31.11 9,258,345 +0.00(+0.00%)
Oct 04, 2021 30.72 31.18 30.62 31.11 11,955,634 +0.35(+1.15%)
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.