Exelon Corp (NQ: EXC )

36.18 -0.60 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 36.68 37.17 36.61 36.78 5,891,540 +0.09(+0.25%)
May 24, 2024 37.00 37.11 36.65 36.69 4,187,739 -0.34(-0.92%)
May 23, 2024 37.74 37.80 36.99 37.03 4,690,388 -0.87(-2.30%)
May 22, 2024 38.41 38.57 37.83 37.90 7,480,184 -0.62(-1.61%)
May 21, 2024 38.42 38.76 38.27 38.52 7,710,005 +0.06(+0.16%)
May 20, 2024 38.69 38.69 38.34 38.46 4,560,452 -0.12(-0.31%)
May 17, 2024 38.59 38.73 38.32 38.58 6,088,707 -0.04(-0.10%)
May 16, 2024 38.73 38.97 38.47 38.62 5,369,940 -0.11(-0.28%)
May 15, 2024 38.69 38.99 38.55 38.73 5,570,544 +0.33(+0.86%)
May 14, 2024 38.40 38.51 38.13 38.40 10,192,115 +0.27(+0.71%)
May 13, 2024 37.88 38.29 37.82 38.13 8,883,406 +0.46(+1.22%)
May 10, 2024 37.95 38.09 37.54 37.67 8,898,486 -0.28(-0.74%)
May 09, 2024 37.43 37.97 37.35 37.95 5,361,717 +0.50(+1.35%)
May 08, 2024 37.46 37.63 37.19 37.45 7,485,853 -0.09(-0.24%)
May 07, 2024 37.31 37.55 36.92 37.53 9,594,634 +0.36(+0.96%)
May 06, 2024 37.10 37.22 36.71 37.18 5,908,923 +0.14(+0.37%)
May 03, 2024 37.71 37.77 36.59 37.04 6,842,292 -0.48(-1.27%)
May 02, 2024 38.07 38.07 36.96 37.51 5,696,173 +0.05(+0.13%)
May 01, 2024 36.92 37.82 36.89 37.46 7,564,062 +0.26(+0.69%)
Apr 30, 2024 37.09 37.42 36.67 37.21 6,262,247 -0.14(-0.37%)
Apr 29, 2024 37.19 37.38 37.06 37.35 3,334,825 +0.40(+1.07%)
Apr 26, 2024 37.05 37.23 36.89 36.95 5,493,917 -0.34(-0.90%)
Apr 25, 2024 37.59 37.66 36.84 37.29 3,998,157 -0.11(-0.29%)
Apr 24, 2024 36.48 37.51 36.44 37.40 5,112,045 +0.21(+0.56%)
Apr 23, 2024 37.07 37.57 36.95 37.19 5,756,343 -0.11(-0.29%)
Apr 22, 2024 37.24 37.57 36.85 37.30 5,226,210 +0.12(+0.32%)
Apr 19, 2024 36.41 37.27 36.14 37.18 6,187,852 +0.86(+2.37%)
Apr 18, 2024 36.26 36.38 35.93 36.32 4,439,553 +0.26(+0.71%)
Apr 17, 2024 35.54 36.15 35.54 36.06 4,764,133 +0.66(+1.87%)
Apr 16, 2024 35.94 35.99 35.40 35.40 5,165,616 -0.51(-1.43%)
Apr 15, 2024 36.42 36.46 35.71 35.91 3,790,057 -0.21(-0.58%)
Apr 12, 2024 36.44 36.59 35.83 36.12 5,034,920 -0.32(-0.87%)
Apr 11, 2024 36.74 36.92 36.21 36.44 4,746,287 -0.11(-0.30%)
Apr 10, 2024 36.84 36.84 36.26 36.54 5,424,008 -0.95(-2.54%)
Apr 09, 2024 37.52 37.61 37.32 37.49 3,820,631 +0.09(+0.24%)
Apr 08, 2024 36.98 37.44 36.87 37.41 5,109,900 +0.44(+1.18%)
Apr 05, 2024 36.61 37.07 36.15 36.97 3,997,174 +0.12(+0.32%)
Apr 04, 2024 37.19 37.28 36.58 36.85 4,392,340 +0.01(+0.03%)
Apr 03, 2024 37.25 37.32 36.83 36.84 4,840,210 -0.37(-0.98%)
Apr 02, 2024 36.70 37.31 36.68 37.21 7,380,043 +0.35(+0.94%)
Apr 01, 2024 37.33 37.33 36.69 36.86 4,905,443 -0.34(-0.90%)
Mar 28, 2024 36.86 37.33 36.81 37.20 6,158,725 +0.26(+0.70%)
Mar 27, 2024 36.48 36.95 36.41 36.94 8,068,281 +0.74(+2.05%)
Mar 26, 2024 36.41 36.59 36.16 36.20 5,941,875 -0.29(-0.79%)
Mar 25, 2024 36.39 36.59 36.20 36.48 5,435,511 +0.15(+0.41%)
Mar 22, 2024 36.91 36.91 36.32 36.34 5,212,627 -0.33(-0.89%)
Mar 21, 2024 36.28 36.81 36.17 36.66 6,679,064 +0.47(+1.29%)
Mar 20, 2024 36.27 36.76 35.98 36.20 5,711,116 -0.25(-0.68%)
Mar 19, 2024 36.15 36.63 36.15 36.45 7,017,106 +0.21(+0.57%)
Mar 18, 2024 36.18 36.61 36.02 36.24 7,444,947 +0.12(+0.33%)
Mar 15, 2024 36.19 36.56 35.85 36.12 17,811,430 -0.09(-0.25%)
Mar 14, 2024 36.58 36.71 36.01 36.21 10,024,291 -0.42(-1.14%)
Mar 13, 2024 36.84 37.05 36.58 36.62 8,876,804 -0.02(-0.05%)
Mar 12, 2024 36.63 36.74 36.41 36.64 11,716,480 -0.18(-0.48%)
Mar 11, 2024 36.72 37.02 36.37 36.82 5,114,837 +0.23(+0.62%)
Mar 08, 2024 36.63 36.71 36.17 36.59 6,973,935 +0.13(+0.35%)
Mar 07, 2024 36.63 36.89 36.34 36.46 5,715,437 +0.16(+0.44%)
Mar 06, 2024 35.96 36.36 35.96 36.31 5,799,806 +0.40(+1.10%)
Mar 05, 2024 35.89 36.62 35.77 35.91 9,871,073 +0.07(+0.19%)
Mar 04, 2024 34.99 35.93 34.92 35.84 5,301,155 +0.70(+2.00%)
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.