Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.96

+0.06

(+0.15%)

At close: 04:00PM EST

41.00

+0.04

(+0.10%)

After hours:

07:53PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	40.88	41.04	40.29	40.96	40.96	6,949,200
03 Feb 2023	41.52	41.60	40.09	40.90	40.90	6,980,200
02 Feb 2023	42.19	42.95	41.79	41.89	41.89	9,351,000
01 Feb 2023	41.91	42.60	41.64	42.30	42.30	6,373,800
31 Jan 2023	41.85	42.25	41.61	42.19	42.19	5,133,800
30 Jan 2023	41.58	42.28	41.49	41.75	41.75	3,836,300
27 Jan 2023	41.51	41.81	41.28	41.69	41.69	4,773,100
26 Jan 2023	41.36	41.69	41.19	41.60	41.60	3,704,400
25 Jan 2023	41.22	41.56	40.95	41.42	41.42	5,448,600
24 Jan 2023	41.86	41.96	41.24	41.51	41.51	3,871,400
23 Jan 2023	42.09	42.39	41.74	41.82	41.82	4,702,700
20 Jan 2023	42.00	42.39	41.46	42.34	42.34	5,143,100
19 Jan 2023	42.18	42.25	41.68	42.04	42.04	5,570,900
18 Jan 2023	43.16	43.25	42.12	42.23	42.23	4,586,900
17 Jan 2023	43.24	43.48	42.98	43.16	43.16	4,599,700
13 Jan 2023	43.13	43.54	42.89	43.38	43.38	5,776,500
12 Jan 2023	44.01	44.10	43.29	43.38	43.38	6,937,200
11 Jan 2023	43.68	44.24	43.57	44.14	44.14	5,144,200
10 Jan 2023	43.86	44.06	43.17	43.69	43.69	4,502,800
09 Jan 2023	43.58	44.37	43.34	44.15	44.15	9,541,700
06 Jan 2023	43.24	43.92	43.14	43.67	43.67	6,971,900
05 Jan 2023	43.41	43.48	42.29	42.78	42.78	8,060,600
04 Jan 2023	43.39	43.96	43.22	43.73	43.73	4,379,600
03 Jan 2023	43.25	43.35	42.43	43.16	43.16	5,156,700
30 Dec 2022	43.14	43.31	42.85	43.23	43.23	6,185,300
29 Dec 2022	43.17	43.46	43.04	43.13	43.13	3,207,500
28 Dec 2022	43.25	43.49	42.85	42.94	42.94	3,852,600
27 Dec 2022	43.17	43.27	42.86	43.15	43.15	6,136,100
23 Dec 2022	42.48	43.08	42.38	43.04	43.04	3,317,900
22 Dec 2022	42.40	42.55	41.86	42.52	42.52	6,052,400
21 Dec 2022	42.36	42.72	42.20	42.63	42.63	4,721,800
20 Dec 2022	41.78	42.33	41.43	42.06	42.06	7,406,600
19 Dec 2022	41.82	42.32	41.58	41.77	41.77	6,261,000
16 Dec 2022	41.85	42.02	40.84	41.93	41.93	18,680,200
15 Dec 2022	42.70	42.79	41.99	42.38	42.38	6,088,400
14 Dec 2022	42.69	43.65	42.47	42.82	42.82	7,271,200
13 Dec 2022	43.29	43.51	42.19	42.54	42.54	8,747,600
12 Dec 2022	41.59	42.53	41.18	42.50	42.50	5,326,100
09 Dec 2022	41.83	42.08	41.41	41.42	41.42	5,334,200
08 Dec 2022	42.22	42.38	41.57	41.77	41.77	9,186,700
07 Dec 2022	42.87	42.94	42.13	42.31	42.31	14,466,700
06 Dec 2022	41.76	43.00	41.76	42.87	42.87	19,809,300
05 Dec 2022	41.18	41.79	41.07	41.75	41.75	8,675,600
02 Dec 2022	41.18	41.47	40.79	41.45	41.45	5,736,200
01 Dec 2022	41.66	42.04	41.18	41.53	41.53	7,897,000
30 Nov 2022	39.95	41.39	39.89	41.37	41.37	13,045,600
29 Nov 2022	40.01	40.11	39.61	40.00	40.00	7,992,500
28 Nov 2022	40.03	40.41	39.83	40.23	40.23	10,027,700
25 Nov 2022	39.98	40.27	39.94	40.07	40.07	3,381,200
23 Nov 2022	39.30	39.88	39.21	39.87	39.87	6,215,600
22 Nov 2022	39.05	39.52	38.92	39.45	39.45	7,653,600
21 Nov 2022	38.51	38.83	38.35	38.70	38.70	5,784,300
18 Nov 2022	37.84	38.73	37.60	38.58	38.58	7,599,100
17 Nov 2022	37.66	37.88	37.24	37.48	37.48	5,340,700
16 Nov 2022	38.31	38.72	38.03	38.06	38.06	5,964,000
15 Nov 2022	38.42	38.83	37.78	38.24	38.24	6,885,600
14 Nov 2022	39.00	39.07	38.03	38.06	38.06	6,592,300
14 Nov 2022	0.338 Dividend
11 Nov 2022	39.16	39.37	38.46	39.11	38.77	7,487,800
10 Nov 2022	38.99	39.11	38.19	39.00	38.66	8,648,400
09 Nov 2022	37.57	38.27	37.54	37.69	37.36	11,904,400
08 Nov 2022	36.62	37.82	36.62	37.71	37.38	11,552,300
07 Nov 2022	37.47	37.63	36.03	36.68	36.36	11,146,200
04 Nov 2022	37.18	37.53	36.38	37.18	36.86	12,529,700
03 Nov 2022	36.12	37.80	36.10	36.96	36.64	14,922,000
02 Nov 2022	38.49	39.27	37.98	38.04	37.71	8,601,300
01 Nov 2022	38.90	39.01	38.54	38.76	38.43	5,368,600
31 Oct 2022	38.70	38.86	38.39	38.59	38.26	6,293,500
28 Oct 2022	37.75	38.81	37.75	38.76	38.43	7,594,400
27 Oct 2022	38.06	38.55	37.61	37.70	37.37	9,687,800
26 Oct 2022	37.81	38.29	37.36	37.61	37.28	13,319,500
25 Oct 2022	36.87	37.87	36.85	37.76	37.43	7,483,700
24 Oct 2022	36.95	37.26	36.67	36.87	36.55	5,191,800
21 Oct 2022	35.74	36.99	35.45	36.72	36.40	11,674,800
20 Oct 2022	36.64	36.67	35.19	35.54	35.23	10,085,500
19 Oct 2022	36.93	37.46	36.78	36.85	36.53	6,263,300
18 Oct 2022	37.56	38.05	37.27	37.56	37.24	7,505,400
17 Oct 2022	37.30	37.85	37.01	37.10	36.78	7,906,000
14 Oct 2022	37.58	37.85	36.49	36.59	36.27	6,830,000
13 Oct 2022	35.41	37.42	35.32	37.23	36.91	9,324,500
12 Oct 2022	37.54	37.55	35.94	35.96	35.65	7,568,400
11 Oct 2022	37.70	38.24	37.40	37.47	37.15	8,315,500
10 Oct 2022	37.17	37.92	37.17	37.81	37.48	11,501,200
07 Oct 2022	37.69	37.84	36.76	36.96	36.64	7,119,500
06 Oct 2022	38.56	38.67	37.69	37.76	37.43	7,820,100
05 Oct 2022	39.25	39.36	38.17	38.70	38.37	9,915,300
04 Oct 2022	38.75	40.04	38.67	40.01	39.66	12,357,100
03 Oct 2022	38.25	38.84	37.78	38.48	38.15	10,537,700
30 Sept 2022	37.94	38.23	37.36	37.46	37.14	9,616,900
29 Sept 2022	39.42	39.47	37.38	37.75	37.42	14,031,000
28 Sept 2022	40.37	40.57	39.63	39.68	39.34	10,342,300
27 Sept 2022	40.73	41.00	39.73	40.15	39.80	8,304,200
26 Sept 2022	41.67	41.70	40.18	40.58	40.23	6,173,000
23 Sept 2022	41.17	41.89	40.81	41.67	41.31	8,677,200
22 Sept 2022	42.06	42.11	41.48	41.68	41.32	6,492,400
21 Sept 2022	43.02	43.36	42.07	42.10	41.74	6,411,200
20 Sept 2022	42.99	43.17	42.64	42.78	42.41	6,440,800
19 Sept 2022	42.94	43.40	42.78	43.39	43.02	6,484,600
16 Sept 2022	43.23	43.41	42.82	43.21	42.84	12,995,400
15 Sept 2022	44.08	44.10	43.11	43.24	42.87	5,741,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,868.50+31.79(+0.41%)

FTSE 25020,339.93-69.45(-0.34%)

AIM881.17-2.62(-0.30%)

GBP/EUR1.1218+0.0012(+0.10%)

GBP/USD1.2024+0.0000(+0.00%)

BTC-GBP19,075.19-8.84(-0.05%)

Exelon Corporation (EXC)

FTSE 100
7,868.50
+31.79(+0.41%)

FTSE 250
20,339.93
-69.45(-0.34%)

AIM
881.17
-2.62(-0.30%)

GBP/EUR
1.1218
+0.0012(+0.10%)

GBP/USD
1.2024
+0.0000(+0.00%)

BTC-GBP
19,075.19
-8.84(-0.05%)