Skip to main content

Exelon Corp (NQ: EXC )

40.21 -0.25 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 40.46 40.56 39.86 40.21 3,760,083 -0.25(-0.62%)
Sep 21, 2023 40.77 41.10 40.45 40.46 6,719,920 -0.37(-0.91%)
Sep 20, 2023 41.33 41.37 40.76 40.83 4,909,050 -0.24(-0.58%)
Sep 19, 2023 41.41 41.48 40.96 41.07 4,230,610 -0.42(-1.01%)
Sep 18, 2023 41.78 41.82 41.22 41.49 3,536,346 -0.16(-0.38%)
Sep 15, 2023 41.88 42.16 41.59 41.65 10,297,228 -0.19(-0.45%)
Sep 14, 2023 41.36 41.92 41.29 41.84 3,764,789 +0.71(+1.73%)
Sep 13, 2023 40.64 41.32 40.63 41.13 4,013,794 +0.57(+1.41%)
Sep 12, 2023 40.50 40.65 40.23 40.56 5,485,858 -0.02(-0.05%)
Sep 11, 2023 40.58 41.10 40.58 40.58 3,597,014 +0.00(+0.00%)
Sep 08, 2023 40.65 40.93 40.46 40.58 4,545,782 +0.01(+0.02%)
Sep 07, 2023 40.23 40.95 40.10 40.57 4,917,872 +1.07(+2.71%)
Sep 06, 2023 39.20 39.53 39.11 39.50 5,658,537 +0.35(+0.89%)
Sep 05, 2023 39.63 39.64 38.83 39.15 3,616,752 -0.48(-1.20%)
Sep 01, 2023 39.99 40.10 39.26 39.63 3,967,147 -0.13(-0.32%)
Aug 31, 2023 40.12 40.23 39.76 39.76 8,532,245 -0.30(-0.74%)
Aug 30, 2023 40.05 40.30 39.90 40.05 2,280,643 -0.08(-0.20%)
Aug 29, 2023 39.94 40.32 39.85 40.13 3,638,986 +0.25(+0.62%)
Aug 28, 2023 40.12 40.26 39.81 39.89 3,195,897 -0.05(-0.12%)
Aug 25, 2023 39.76 40.21 39.71 39.94 3,444,026 +0.22(+0.55%)
Aug 24, 2023 39.95 40.53 39.66 39.72 3,800,572 -0.17(-0.42%)
Aug 23, 2023 40.04 40.05 39.71 39.89 3,266,063 +0.25(+0.63%)
Aug 22, 2023 39.39 39.79 39.28 39.64 4,018,770 +0.26(+0.65%)
Aug 21, 2023 39.65 39.69 39.04 39.38 6,296,703 -0.27(-0.67%)
Aug 18, 2023 39.72 39.89 39.55 39.65 5,410,674 +0.05(+0.13%)
Aug 17, 2023 39.52 39.94 39.43 39.60 4,302,550 +0.15(+0.38%)
Aug 16, 2023 39.40 39.53 39.25 39.45 5,607,872 +0.22(+0.56%)
Aug 15, 2023 39.51 39.52 39.15 39.23 3,750,741 -0.49(-1.22%)
Aug 14, 2023 39.76 39.86 39.47 39.72 3,833,126 -0.07(-0.17%)
Aug 11, 2023 39.54 39.92 39.36 39.79 3,362,737 +0.31(+0.80%)
Aug 10, 2023 39.70 39.90 39.40 39.47 4,281,391 -0.06(-0.15%)
Aug 09, 2023 39.32 39.79 39.17 39.53 5,750,924 +0.17(+0.42%)
Aug 08, 2023 39.06 39.40 38.79 39.37 5,666,559 +0.11(+0.28%)
Aug 07, 2023 39.13 39.52 39.13 39.26 5,104,373 +0.05(+0.13%)
Aug 04, 2023 40.00 40.24 38.84 39.21 4,864,471 -0.57(-1.43%)
Aug 03, 2023 40.42 40.51 39.71 39.78 4,437,498 -1.00(-2.46%)
Aug 02, 2023 40.44 40.91 40.30 40.78 7,061,768 +0.05(+0.12%)
Aug 01, 2023 41.06 41.26 40.71 40.73 5,449,865 -0.38(-0.93%)
Jul 31, 2023 40.76 41.32 40.60 41.11 7,018,429 +0.16(+0.38%)
Jul 28, 2023 41.33 41.58 40.79 40.96 8,750,928 -0.26(-0.62%)
Jul 27, 2023 42.35 42.51 41.10 41.21 5,921,340 -1.22(-2.87%)
Jul 26, 2023 42.21 42.75 42.11 42.43 3,618,012 +0.18(+0.42%)
Jul 25, 2023 41.92 42.43 41.91 42.25 3,999,956 +0.19(+0.44%)
Jul 24, 2023 41.95 42.20 41.71 42.07 4,691,252 +0.28(+0.66%)
Jul 21, 2023 41.52 42.05 41.26 41.79 17,164,024 +0.53(+1.29%)
Jul 20, 2023 41.06 41.58 40.74 41.26 5,679,399 +0.49(+1.20%)
Jul 19, 2023 40.62 41.28 40.57 40.77 5,770,775 +0.23(+0.56%)
Jul 18, 2023 40.99 41.27 40.12 40.54 7,253,859 -0.49(-1.20%)
Jul 17, 2023 41.25 41.34 40.81 41.03 5,173,113 -0.24(-0.57%)
Jul 14, 2023 41.33 41.45 40.85 41.27 3,986,204 -0.16(-0.38%)
Jul 13, 2023 41.13 41.49 41.04 41.43 4,815,162 +0.13(+0.31%)
Jul 12, 2023 40.96 41.55 40.72 41.30 6,275,765 +0.33(+0.82%)
Jul 11, 2023 40.38 40.99 40.28 40.97 3,911,556 +0.72(+1.78%)
Jul 10, 2023 40.37 40.56 39.97 40.25 5,820,183 +0.02(+0.05%)
Jul 07, 2023 40.43 40.49 40.06 40.23 5,746,707 -0.10(-0.24%)
Jul 06, 2023 40.38 40.43 39.94 40.33 4,566,342 -0.41(-1.01%)
Jul 05, 2023 40.21 40.96 40.14 40.74 6,815,880 +0.42(+1.05%)
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.