Skip to main content

Exelon Corp (NQ: EXC )

39.50 -0.70 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 36.81 37.53 36.81 37.36 6,119,361 +0.27(+0.71%)
Dec 30, 2021 36.65 37.20 36.63 37.10 9,241,055 +0.45(+1.24%)
Dec 29, 2021 36.09 36.80 36.08 36.64 7,289,172 +0.67(+1.87%)
Dec 28, 2021 35.48 35.99 35.44 35.97 5,056,830 +0.52(+1.46%)
Dec 27, 2021 35.25 35.48 35.17 35.45 3,279,469 +0.21(+0.59%)
Dec 23, 2021 35.23 35.50 35.18 35.25 5,501,034 +0.08(+0.22%)
Dec 22, 2021 34.75 35.23 34.72 35.17 6,633,116 +0.28(+0.80%)
Dec 21, 2021 34.83 35.12 34.50 34.89 7,086,603 +0.35(+1.01%)
Dec 20, 2021 34.24 34.61 33.59 34.54 10,271,470 -0.08(-0.22%)
Dec 17, 2021 34.78 35.20 34.42 34.62 20,017,588 -0.54(-1.55%)
Dec 16, 2021 35.32 35.56 35.11 35.16 10,069,553 -0.21(-0.60%)
Dec 15, 2021 34.93 35.42 34.78 35.38 7,210,988 +0.54(+1.56%)
Dec 14, 2021 34.87 35.15 34.60 34.83 7,564,231 -0.19(-0.54%)
Dec 13, 2021 34.81 35.17 34.59 35.02 11,124,471 +0.15(+0.43%)
Dec 10, 2021 34.61 34.92 34.39 34.87 6,818,338 +0.50(+1.45%)
Dec 09, 2021 34.49 34.65 34.15 34.37 8,186,319 -0.19(-0.54%)
Dec 08, 2021 35.06 35.14 34.34 34.56 8,047,585 -0.32(-0.91%)
Dec 07, 2021 34.57 35.11 34.56 34.88 10,372,509 +0.25(+0.73%)
Dec 06, 2021 34.46 35.01 34.31 34.63 9,466,449 +0.51(+1.50%)
Dec 03, 2021 34.50 34.57 33.46 34.12 12,933,492 -0.12(-0.34%)
Dec 02, 2021 34.06 34.61 34.04 34.23 11,213,456 +0.41(+1.20%)
Dec 01, 2021 34.45 34.76 33.79 33.82 9,222,953 -0.28(-0.83%)
Nov 30, 2021 34.84 34.88 33.83 34.11 16,232,321 -0.93(-2.66%)
Nov 29, 2021 34.76 35.16 34.56 35.04 6,585,437 +0.48(+1.39%)
Nov 26, 2021 35.12 35.14 34.48 34.56 4,656,476 -0.70(-1.98%)
Nov 24, 2021 35.15 35.35 34.93 35.26 4,545,337 +0.08(+0.24%)
Nov 23, 2021 34.79 35.25 34.79 35.18 5,460,513 +0.50(+1.44%)
Nov 22, 2021 34.68 35.32 34.63 34.68 6,890,462 +0.00(+0.00%)
Nov 19, 2021 34.65 34.80 34.43 34.68 6,734,725 +0.05(+0.13%)
Nov 18, 2021 34.57 34.67 34.62 34.63 6,884,331 -0.03(-0.07%)
Nov 17, 2021 35.02 35.11 34.50 34.66 10,319,558 -0.43(-1.24%)
Nov 16, 2021 35.44 35.49 35.05 35.09 5,232,171 -0.34(-0.95%)
Nov 15, 2021 35.22 35.44 34.95 35.43 5,297,593 +0.24(+0.68%)
Nov 12, 2021 35.12 35.43 35.04 35.19 8,756,955 -0.02(-0.05%)
Nov 11, 2021 35.01 35.23 34.76 35.21 7,227,304 +0.16(+0.46%)
Nov 10, 2021 34.78 35.08 35.05 5,701,062 +0.23(+0.67%)
Nov 09, 2021 34.27 34.89 34.19 34.81 8,642,930 +0.62(+1.83%)
Nov 08, 2021 34.83 34.91 33.87 34.19 7,861,958 -0.66(-1.88%)
Nov 05, 2021 34.87 35.17 34.80 34.85 7,252,373 +0.02(+0.06%)
Nov 04, 2021 34.77 34.87 34.43 34.83 9,736,946 +0.04(+0.11%)
Nov 03, 2021 34.78 35.21 34.40 34.79 7,948,438 +0.20(+0.58%)
Nov 02, 2021 34.72 34.87 34.38 34.59 9,124,617 -0.10(-0.28%)
Nov 01, 2021 34.13 34.78 34.29 34.69 9,025,861 +0.45(+1.32%)
Oct 29, 2021 33.90 34.23 10,335,821 +0.28(+0.83%)
Oct 28, 2021 33.47 33.98 33.95 8,104,626 +0.50(+1.48%)
Oct 27, 2021 33.39 33.58 33.17 33.46 6,630,914 -0.03(-0.08%)
Oct 26, 2021 33.33 33.48 5,800,714 +0.28(+0.83%)
Oct 25, 2021 32.97 33.36 32.88 33.20 5,241,637 +0.18(+0.55%)
Oct 22, 2021 32.98 33.15 33.02 5,319,173 +0.15(+0.47%)
Oct 21, 2021 32.75 32.99 32.70 32.87 4,741,733 -0.09(-0.27%)
Oct 20, 2021 32.39 33.00 32.36 32.96 6,632,982 +0.57(+1.77%)
Oct 19, 2021 32.25 32.42 32.11 32.39 5,317,301 +0.28(+0.86%)
Oct 18, 2021 31.81 32.15 31.65 32.11 5,829,868 +0.05(+0.16%)
Oct 15, 2021 32.33 32.61 32.03 32.06 8,985,041 -0.21(-0.64%)
Oct 14, 2021 31.71 32.33 31.62 32.27 9,651,963 +0.68(+2.14%)
Oct 13, 2021 31.16 31.62 31.01 31.59 8,314,633 +0.51(+1.64%)
Oct 12, 2021 30.71 31.19 30.61 31.08 6,881,214 +0.46(+1.51%)
Oct 11, 2021 31.16 31.16 30.57 30.62 4,863,836 -0.50(-1.61%)
Oct 08, 2021 31.35 31.47 31.07 31.12 5,176,164 -0.23(-0.74%)
Oct 07, 2021 31.67 31.75 31.27 31.35 7,693,425 -0.26(-0.81%)
Oct 06, 2021 30.95 31.62 30.75 31.61 7,806,239 +0.50(+1.59%)
Oct 05, 2021 31.22 31.46 30.87 31.11 9,258,881 +0.00(+0.00%)
Oct 04, 2021 30.71 31.18 30.62 31.11 11,956,327 +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.