UK Markets open in 7 hrs 36 mins

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.46-1.31 (-2.31%)
At close: 04:00PM EST
56.84 +1.38 (+2.49%)
After hours: 06:41PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202255.6356.0855.1755.4655.467,964,566
24 Jan 202257.0657.1954.6556.1056.1010,424,500
21 Jan 202257.2557.4556.4956.7756.779,434,400
20 Jan 202256.8057.9356.5456.9856.988,451,100
19 Jan 202256.0656.8856.0056.4956.498,916,800
18 Jan 202255.4456.2355.3356.0456.0410,270,700
14 Jan 202256.5056.6356.0256.2456.247,398,300
13 Jan 202256.4256.9356.2256.4956.4910,075,200
12 Jan 202255.4956.0555.2555.9955.999,003,800
11 Jan 202256.7756.8455.1155.6255.629,588,300
10 Jan 202256.7557.0356.2556.8256.828,788,700
07 Jan 202256.7357.1956.2456.6456.648,421,400
06 Jan 202256.8857.1256.5856.7356.735,701,800
05 Jan 202257.0057.8256.8756.9756.979,483,500
04 Jan 202256.6057.6356.6057.0157.018,847,900
03 Jan 202257.1057.1655.7557.0757.0710,627,200
31 Dec 202156.9158.0156.9157.7657.763,958,300
30 Dec 202156.6657.5156.6357.3557.355,978,300
29 Dec 202155.8056.8955.7756.6556.654,715,100
28 Dec 202154.8555.6454.7955.6155.613,271,100
27 Dec 202154.4954.8654.3754.8154.812,121,400
23 Dec 202154.4654.8954.3954.4954.493,558,300
22 Dec 202153.7254.4653.6754.3754.374,291,000
21 Dec 202153.8454.2953.3453.9453.944,584,000
20 Dec 202152.9353.5051.9353.4053.406,644,200
17 Dec 202153.7654.4253.2153.5253.5212,711,600
16 Dec 202154.6154.9854.2854.3654.366,513,600
15 Dec 202154.0054.7653.7754.6954.694,664,900
14 Dec 202153.9154.3453.4953.8553.854,893,000
13 Dec 202153.8254.3853.4854.1454.147,262,400
10 Dec 202153.5153.9953.1653.9153.914,410,500
09 Dec 202153.3253.5752.7953.1453.145,295,400
08 Dec 202154.2054.3253.0853.4353.435,205,700
07 Dec 202153.4554.2853.4253.9253.926,599,000
06 Dec 202153.2754.1253.0453.5353.536,123,500
03 Dec 202153.3353.4551.7352.7452.748,362,600
02 Dec 202152.6653.5152.6352.9252.927,253,400
01 Dec 202153.2553.7452.2352.2952.295,966,000
30 Nov 202153.8653.9252.3052.7352.7310,500,100
29 Nov 202153.7454.3553.4354.1754.174,259,900
26 Nov 202154.3054.3253.3053.4353.433,012,100
24 Nov 202154.3454.6654.0054.5154.512,940,200
23 Nov 202153.7854.4953.7854.3854.383,532,200
22 Nov 202153.6154.6053.5453.9653.964,457,200
19 Nov 202153.5653.8053.2253.6153.614,356,400
18 Nov 202153.4553.8753.1953.5453.544,453,200
17 Nov 202154.1454.2853.3353.5853.586,683,000
16 Nov 202154.7954.8654.1954.2554.253,670,500
15 Nov 202154.4554.7954.0354.7754.773,426,800
12 Nov 202154.3054.7754.1754.4054.405,664,400
11 Nov 202154.3954.7454.0154.7054.704,371,400
10 Nov 202154.0454.5153.7854.4554.453,669,400
09 Nov 202153.2554.2153.1254.0954.095,563,600
08 Nov 202154.1154.2452.6353.1253.125,060,200
05 Nov 202154.1754.6554.0754.1454.144,667,800
04 Nov 202154.0254.1853.5054.1154.116,267,000
03 Nov 202154.0454.7053.4554.0554.055,115,900
02 Nov 202153.9554.1853.4153.7453.745,872,900
01 Nov 202153.0354.0352.5853.8953.895,809,300
29 Oct 202152.6753.5452.5953.1953.196,644,000
28 Oct 202152.0052.8051.9752.7552.755,216,400
27 Oct 202151.8752.3051.5351.9851.984,267,900
26 Oct 202151.7952.3051.6252.0252.023,732,200
25 Oct 202151.2251.8351.0951.5951.593,374,200
22 Oct 202151.2451.5151.0951.3151.313,423,600
21 Oct 202150.8851.2650.8051.0751.073,052,400
20 Oct 202150.3251.2850.2751.2151.214,269,200
19 Oct 202150.1150.3849.8950.3250.323,422,400
18 Oct 202149.4349.9549.1849.8949.893,752,300
15 Oct 202150.2350.6649.7749.8149.815,783,000
14 Oct 202149.2750.2349.1250.1350.136,212,300
13 Oct 202148.4149.1248.1849.0849.085,351,400
12 Oct 202147.7248.4647.5648.2948.294,429,000
11 Oct 202148.4148.4147.5047.5747.573,130,500
08 Oct 202148.7148.9048.2748.3548.353,331,500
07 Oct 202149.2149.3348.5848.7148.714,951,700
06 Oct 202148.0949.1347.7749.1149.115,024,200
05 Oct 202148.5148.8947.9748.3448.345,959,200
04 Oct 202147.7248.4547.5748.3548.357,695,500
01 Oct 202148.4248.7047.7247.7947.795,669,500
30 Sept 202148.6448.8748.0448.3448.346,918,300
29 Sept 202148.2648.9348.0848.6348.635,627,900
28 Sept 202148.5948.8748.1348.2048.205,334,500
27 Sept 202149.3049.8048.8248.8948.894,575,900
24 Sept 202149.4349.8549.0949.2449.243,892,900
23 Sept 202149.3850.2749.1749.6549.654,084,400
22 Sept 202149.3049.6848.8949.3849.384,986,200
21 Sept 202149.7149.8148.9949.0249.024,864,500
20 Sept 202149.7650.2149.0449.7149.716,189,000
17 Sept 202150.2050.7749.5549.8649.8613,246,200
16 Sept 202150.6850.7350.1350.1850.185,847,700
15 Sept 202150.3850.9450.0550.8550.857,760,400
14 Sept 202150.9850.9850.2150.3850.385,886,200
13 Sept 202150.4250.9950.2150.5650.566,463,500
10 Sept 202150.3750.5449.8749.9149.915,854,300
09 Sept 202150.1450.6249.9850.2350.234,839,600
08 Sept 202149.5250.6249.3250.3650.365,303,700
07 Sept 202149.7049.9149.3849.5149.514,900,200
03 Sept 202149.7750.2049.4849.8249.823,535,300
02 Sept 202149.6350.3449.5650.1050.105,057,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...