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 (%)
Aug 31, 2021 31.60 31.66 31.40 31.55 9,653,718 -0.15(-0.47%)
Aug 30, 2021 31.56 31.81 31.49 31.70 4,627,971 +0.10(+0.31%)
Aug 27, 2021 31.46 31.80 31.46 31.60 5,889,159 +0.21(+0.66%)
Aug 26, 2021 31.53 31.54 31.34 31.40 4,151,140 -0.06(-0.20%)
Aug 25, 2021 31.44 31.57 31.35 31.46 7,566,267 -0.02(-0.06%)
Aug 24, 2021 31.62 31.62 31.22 31.48 5,150,449 -0.10(-0.31%)
Aug 23, 2021 31.65 31.83 31.43 31.58 5,726,428 -0.19(-0.61%)
Aug 20, 2021 31.37 31.81 31.19 31.77 10,362,616 +0.37(+1.17%)
Aug 19, 2021 31.10 31.60 31.08 31.40 6,155,812 +0.37(+1.18%)
Aug 18, 2021 31.10 31.18 30.87 31.04 8,056,294 -0.09(-0.29%)
Aug 17, 2021 31.13 31.16 30.73 31.13 7,442,196 -0.14(-0.45%)
Aug 16, 2021 31.22 31.60 31.16 31.27 9,767,259 +0.15(+0.48%)
Aug 13, 2021 31.04 31.15 30.92 31.12 3,415,897 +0.21(+0.67%)
Aug 12, 2021 30.93 31.01 30.74 30.92 5,920,843 +0.07(+0.22%)
Aug 11, 2021 30.56 30.89 30.51 30.85 5,687,015 +0.40(+1.32%)
Aug 10, 2021 30.37 30.61 30.22 30.45 5,491,845 +0.09(+0.30%)
Aug 09, 2021 30.41 30.46 30.14 30.36 4,093,486 -0.11(-0.36%)
Aug 06, 2021 30.45 30.64 30.28 30.46 5,429,254 -0.05(-0.17%)
Aug 05, 2021 29.97 30.57 29.96 30.52 6,439,383 +0.58(+1.95%)
Aug 04, 2021 30.21 30.32 29.71 29.93 6,097,396 -0.39(-1.29%)
Aug 03, 2021 30.37 30.45 30.11 30.32 6,820,826 +0.22(+0.74%)
Aug 02, 2021 30.13 30.34 29.95 30.10 6,028,828 +0.15(+0.49%)
Jul 30, 2021 30.23 30.48 29.90 29.95 5,694,345 -0.34(-1.12%)
Jul 29, 2021 30.19 30.39 30.13 30.29 4,892,218 +0.22(+0.74%)
Jul 28, 2021 30.15 30.33 29.82 30.07 5,979,722 -0.17(-0.55%)
Jul 27, 2021 29.59 30.31 29.51 30.23 5,636,975 +0.53(+1.79%)
Jul 26, 2021 29.76 30.01 29.54 29.70 7,133,960 -0.07(-0.24%)
Jul 23, 2021 29.58 29.86 29.50 29.77 3,942,013 +0.33(+1.11%)
Jul 22, 2021 29.37 29.51 29.31 29.45 4,601,824 +0.11(+0.37%)
Jul 21, 2021 29.40 29.62 29.31 29.34 5,880,394 -0.14(-0.48%)
Jul 20, 2021 29.16 29.71 28.99 29.48 7,574,807 +0.47(+1.63%)
Jul 19, 2021 29.34 29.48 28.63 29.01 12,682,067 -0.43(-1.46%)
Jul 16, 2021 29.29 29.63 29.26 29.43 5,950,863 +0.17(+0.57%)
Jul 15, 2021 28.76 29.31 28.74 29.27 7,278,127 +0.38(+1.31%)
Jul 14, 2021 28.77 29.11 28.58 28.89 5,798,529 +0.22(+0.78%)
Jul 13, 2021 28.92 28.99 28.56 28.67 4,253,834 -0.31(-1.08%)
Jul 12, 2021 28.73 28.99 28.60 28.98 5,697,935 +0.24(+0.82%)
Jul 09, 2021 28.70 28.87 28.51 28.74 4,706,311 -0.01(-0.04%)
Jul 08, 2021 28.74 28.92 28.60 28.76 4,846,844 -0.13(-0.44%)
Jul 07, 2021 28.76 28.92 28.54 28.88 4,822,207 +0.16(+0.56%)
Jul 06, 2021 28.74 28.81 28.31 28.72 6,339,108 -0.16(-0.55%)
Jul 02, 2021 28.83 28.92 28.67 28.88 3,664,220 +0.10(+0.33%)
Jul 01, 2021 28.45 28.86 28.33 28.79 4,843,433 +0.43(+1.51%)
Jun 30, 2021 28.53 28.62 28.28 28.36 6,020,085 -0.16(-0.56%)
Jun 29, 2021 28.69 29.06 28.40 28.52 5,843,638 -0.20(-0.69%)
Jun 28, 2021 28.65 28.82 28.55 28.72 4,868,775 +0.15(+0.54%)
Jun 25, 2021 28.24 28.62 28.23 28.56 5,903,924 +0.25(+0.88%)
Jun 24, 2021 28.30 28.45 28.19 28.31 5,022,581 +0.06(+0.20%)
Jun 23, 2021 28.34 28.37 28.05 28.26 6,536,405 -0.12(-0.41%)
Jun 22, 2021 28.55 28.62 28.34 28.37 6,532,364 -0.24(-0.85%)
Jun 21, 2021 28.53 28.76 28.48 28.62 8,321,315 +0.10(+0.36%)
Jun 18, 2021 29.34 29.37 28.47 28.51 18,423,480 -0.93(-3.15%)
Jun 17, 2021 29.59 29.82 29.43 29.44 7,326,652 -0.13(-0.43%)
Jun 16, 2021 30.10 30.31 29.40 29.57 9,556,873 -0.58(-1.93%)
Jun 15, 2021 30.21 30.23 30.03 30.15 10,079,847 +0.00(+0.00%)
Jun 14, 2021 30.07 30.16 29.77 30.15 7,791,788 +0.13(+0.43%)
Jun 11, 2021 29.86 30.03 29.73 30.02 7,162,723 +0.13(+0.43%)
Jun 10, 2021 29.90 30.06 29.68 29.90 8,455,694 +0.22(+0.75%)
Jun 09, 2021 29.43 29.73 29.27 29.67 6,439,164 +0.39(+1.33%)
Jun 08, 2021 29.38 29.42 29.20 29.28 6,229,372 -0.07(-0.24%)
Jun 07, 2021 29.23 29.39 29.17 29.35 5,382,500 +0.17(+0.57%)
Jun 04, 2021 29.23 29.37 29.10 29.18 6,454,520 -0.11(-0.37%)
Jun 03, 2021 28.08 29.38 28.00 29.29 11,890,896 +0.36(+1.26%)
Jun 02, 2021 28.97 29.13 28.80 28.93 6,394,778 +0.04(+0.13%)
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.