UK markets close in 7 hours 8 minutes

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.13+0.10 (+0.28%)
At close: 04:00PM EST
36.17 +0.04 (+0.11%)
After hours: 08:00PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202435.8836.4135.8636.1336.134,550,900
22 Feb 202436.0336.2035.3836.0336.037,518,300
21 Feb 202435.6836.4635.5036.2136.2112,107,200
20 Feb 202434.9035.3434.6834.7334.736,695,100
16 Feb 202434.7635.1434.4334.9134.917,831,000
15 Feb 202434.3134.9434.3034.8634.865,052,500
14 Feb 202434.2534.4934.0434.1234.126,822,200
13 Feb 202434.4234.6633.5034.1934.199,168,800
12 Feb 202433.7934.5033.5834.3834.387,862,500
09 Feb 202433.6433.9033.3533.8433.846,520,400
08 Feb 202433.9833.9833.5333.7533.755,935,400
07 Feb 202434.1134.2633.6634.1034.106,946,600
06 Feb 202433.6234.1533.4633.9133.916,444,500
05 Feb 202433.9434.2333.5833.6233.626,336,100
02 Feb 202434.7034.7033.9434.3534.355,819,500
01 Feb 202434.8135.0634.4635.0235.025,605,700
31 Jan 202435.2335.3034.5334.8134.8113,440,600
30 Jan 202435.0135.1534.6535.0535.056,400,500
29 Jan 202434.9735.3034.6635.2935.295,454,500
26 Jan 202434.9135.0334.6635.0135.016,182,300
25 Jan 202434.4334.9034.0834.9034.9012,960,400
24 Jan 202434.8534.9934.0334.0834.087,287,600
23 Jan 202434.9135.1234.5134.7534.756,110,200
22 Jan 202434.9435.3834.6634.8634.865,031,600
19 Jan 202435.1935.3934.8135.0435.049,294,800
18 Jan 202435.3635.4434.8835.3035.306,258,100
17 Jan 202435.5136.0635.2835.5935.597,004,100
16 Jan 202435.9135.9935.4635.7035.707,465,100
12 Jan 202436.5036.5936.0536.0736.074,096,400
11 Jan 202436.4136.5735.9836.2136.216,882,000
10 Jan 202436.6336.7836.4036.6436.645,345,800
09 Jan 202436.4736.5936.2336.4436.446,096,200
08 Jan 202436.0536.7435.9536.6936.696,027,200
05 Jan 202435.9136.5035.7436.3136.314,980,000
04 Jan 202436.0936.3235.9736.0236.025,443,600
03 Jan 202436.5336.6735.9036.1836.186,784,000
02 Jan 202435.7536.6735.5836.4736.477,584,600
29 Dec 202335.7035.9535.5735.9035.904,634,200
28 Dec 202335.4035.9935.3435.8535.855,832,800
27 Dec 202335.5635.6635.1035.4135.416,882,000
26 Dec 202335.1935.6335.1835.5335.533,900,300
22 Dec 202335.2435.8235.2035.2635.265,794,600
21 Dec 202334.9235.2534.8135.0735.078,332,500
20 Dec 202335.4535.6034.8134.8134.8110,523,500
19 Dec 202334.4335.4234.0535.4135.4116,414,300
18 Dec 202335.3935.5934.2234.4534.4523,411,000
15 Dec 202337.4437.5035.3235.4935.4938,845,300
14 Dec 202341.2241.4337.4637.9037.9026,399,000
13 Dec 202339.4941.0839.3441.0041.007,994,500
12 Dec 202339.6639.6639.1839.4439.445,695,700
11 Dec 202339.3539.6339.1039.5239.527,793,000
08 Dec 202339.3739.3838.9839.2139.217,433,400
07 Dec 202339.5239.8839.1539.3439.347,687,100
06 Dec 202338.7439.4538.6339.4139.417,815,800
05 Dec 202338.7938.8038.2138.5038.507,114,900
04 Dec 202338.7739.0138.5538.7338.738,158,300
01 Dec 202338.5839.0138.2238.9938.997,382,800
30 Nov 202338.4138.6038.1738.5138.5111,572,700
29 Nov 202339.2739.3338.2538.3938.395,268,300
28 Nov 202339.1939.5738.9339.1639.165,652,500
27 Nov 202339.1939.2638.8539.1439.146,884,700
24 Nov 202338.9339.2438.7439.1939.192,523,100
22 Nov 202338.9839.0738.6238.8638.866,251,000
21 Nov 202338.9439.0738.3538.8838.885,053,400
20 Nov 202338.9139.2438.5539.0839.087,680,200
17 Nov 202339.7039.7238.8938.9538.9510,869,000
16 Nov 202340.0340.3639.4239.4839.4810,366,500
15 Nov 202339.4340.1939.3739.6739.676,703,800
14 Nov 202339.2039.7939.1439.5939.596,434,700
14 Nov 20230.36 Dividend
13 Nov 202339.2839.4738.7638.8038.445,511,300
10 Nov 202339.5039.6039.1039.4339.064,495,800
09 Nov 202339.6739.9839.2339.2538.893,867,500
08 Nov 202339.5739.6839.0939.5839.215,553,300
07 Nov 202340.0240.0639.6339.7439.375,491,100
06 Nov 202340.4640.7239.9940.0239.656,858,400
03 Nov 202341.3141.4840.5440.5640.185,902,900
02 Nov 202339.8741.0939.4940.7040.326,467,900
01 Nov 202339.0139.8338.7639.5339.167,721,800
31 Oct 202338.5138.9738.4238.9438.585,971,300
30 Oct 202338.5538.9338.2238.4538.095,177,900
27 Oct 202339.0139.1738.2238.4338.075,213,100
26 Oct 202339.1639.8039.1039.1538.796,967,700
25 Oct 202338.8239.3338.7939.0038.645,973,400
24 Oct 202338.8239.2538.7538.8638.505,210,600
23 Oct 202338.6238.8937.9038.4038.046,526,400
20 Oct 202339.6740.0439.2839.3038.945,034,700
19 Oct 202339.7740.3739.6539.7739.404,372,400
18 Oct 202340.0540.2439.6439.9139.544,937,800
17 Oct 202339.8840.2239.6540.0639.695,631,800
16 Oct 202340.1540.3439.7340.1739.806,931,700
13 Oct 202340.1640.6739.8439.9539.586,173,800
12 Oct 202339.8940.1739.3339.8339.464,770,500
11 Oct 202339.4540.1739.2540.0439.676,456,800
10 Oct 202338.6139.3338.6139.2838.924,880,800
09 Oct 202338.1038.7438.0238.7038.345,558,200
06 Oct 202337.0838.1736.3538.0837.736,224,100
05 Oct 202337.3937.5336.8037.4137.065,266,400
04 Oct 202337.0437.5036.6937.4137.066,822,900
03 Oct 202336.2037.1835.7137.0536.718,591,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...