UK markets open in 7 hours 59 minutes

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.58-1.09 (-2.62%)
At close: 04:00PM EDT
40.58 0.00 (0.00%)
After hours: 05:11PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202241.6741.7040.1840.5840.586,172,845
23 Sept 202241.1741.8940.8141.6741.678,677,200
22 Sept 202242.0642.1141.4841.6841.686,492,400
21 Sept 202243.0243.3642.0742.1042.106,411,200
20 Sept 202242.9943.1742.6442.7842.786,440,800
19 Sept 202242.9443.4042.7843.3943.396,484,600
16 Sept 202243.2343.4142.8243.2143.2112,995,400
15 Sept 202244.0844.1043.1143.2443.245,741,800
14 Sept 202244.0444.7144.0144.3544.356,671,400
13 Sept 202245.6345.7343.8244.0244.027,948,700
12 Sept 202245.9446.1945.6046.1146.117,599,000
09 Sept 202245.7746.1345.4345.8445.846,476,500
08 Sept 202244.8645.6844.8145.3745.377,210,400
07 Sept 202244.1845.4944.1145.1145.1110,215,900
06 Sept 202244.2144.9143.8043.8943.895,566,700
02 Sept 202244.7245.2743.9944.0844.086,900,600
01 Sept 202243.7244.5943.7244.4544.455,398,800
31 Aug 202244.0444.6943.9043.9143.918,360,400
30 Aug 202244.9745.1143.8844.0644.064,535,700
29 Aug 202244.3845.3744.2445.0045.005,045,400
26 Aug 202246.0746.1444.6744.7144.717,581,700
25 Aug 202245.6845.9445.2845.8245.827,465,000
24 Aug 202244.9645.5444.9345.4945.498,468,100
23 Aug 202245.2745.3644.7145.0745.077,160,400
22 Aug 202245.9446.0345.2245.3545.353,908,700
19 Aug 202246.2646.4946.0446.1446.147,242,600
18 Aug 202246.3246.7146.1446.3146.316,845,300
17 Aug 202246.4246.5445.9946.2546.255,561,400
16 Aug 202246.6547.2346.5746.6946.695,112,400
15 Aug 202246.0346.7546.0246.7046.704,595,200
12 Aug 202245.5046.2645.4946.1746.174,872,500
12 Aug 20220.338 Dividend
11 Aug 202245.5946.3045.4345.7045.364,249,000
10 Aug 202245.5645.6844.8545.5345.194,986,000
09 Aug 202245.1345.5844.9745.4045.064,920,900
08 Aug 202245.3745.5344.7044.9844.653,993,300
05 Aug 202245.0045.6044.1344.7744.4411,593,800
04 Aug 202244.4945.3744.4345.0644.736,942,400
03 Aug 202244.2744.9943.9644.3143.9810,693,200
02 Aug 202246.2846.5245.7545.8345.495,300,300
01 Aug 202246.4146.6045.5246.1145.775,684,200
29 Jul 202246.0246.7546.0246.4946.154,582,000
28 Jul 202245.0346.3044.8146.2745.938,173,500
27 Jul 202244.5444.6744.0244.4644.137,082,000
26 Jul 202244.6344.9744.3544.7044.374,655,700
25 Jul 202244.1044.5643.8844.4244.093,561,800
22 Jul 202243.4844.1043.4744.0243.694,120,800
21 Jul 202243.1743.2942.7343.2642.946,199,900
20 Jul 202243.9044.1243.0943.1042.788,758,500
19 Jul 202244.2244.3543.6243.7043.387,205,000
18 Jul 202244.3044.5243.7443.7643.443,669,200
15 Jul 202244.3144.6043.6444.2343.904,905,300
14 Jul 202242.8944.2242.7444.1543.824,504,100
13 Jul 202243.6744.2643.4743.6043.284,895,200
12 Jul 202244.3844.9744.0044.2343.903,997,300
11 Jul 202244.2444.5443.7444.4344.103,848,100
08 Jul 202244.5644.7044.0144.2943.963,449,700
07 Jul 202244.8145.1344.3544.3944.064,554,200
06 Jul 202244.1444.7143.5444.2643.934,615,800
05 Jul 202245.8445.9042.7543.6243.308,064,900
01 Jul 202245.2046.1345.1446.0745.737,685,400
30 Jun 202244.1545.6643.8845.3244.9810,676,400
29 Jun 202243.9444.4743.9344.3444.014,833,500
28 Jun 202243.9744.4143.6043.8843.565,864,300
27 Jun 202243.2144.1643.0943.8943.574,465,400
24 Jun 202242.3143.3642.1143.2942.977,172,500
23 Jun 202241.9542.4241.8142.2341.924,917,900
22 Jun 202241.2742.1741.1141.6941.385,921,700
21 Jun 202241.2341.8941.0141.6041.296,421,700
17 Jun 202241.3941.6140.1740.9140.6114,637,800
16 Jun 202241.5141.7340.7741.2240.927,851,100
15 Jun 202242.6643.0441.6542.2641.957,565,600
14 Jun 202243.8143.9141.7342.3142.009,114,100
13 Jun 202245.2645.4443.5243.6843.368,093,700
10 Jun 202246.1246.4245.7046.0145.676,626,500
09 Jun 202247.9248.1546.5346.6646.315,264,400
08 Jun 202248.9349.2348.0648.1747.815,527,100
07 Jun 202248.5949.1348.3049.0548.694,058,900
06 Jun 202249.1049.1448.4448.5548.194,454,900
03 Jun 202248.7449.2048.6748.7348.374,445,100
02 Jun 202249.4849.4948.0848.9948.635,221,800
01 Jun 202249.5049.5048.6949.1948.834,850,800
31 May 202249.4749.6848.8649.1548.7912,224,700
27 May 202249.0449.8648.9449.8549.485,224,800
26 May 202249.0549.5049.0149.1648.805,005,300
25 May 202248.8349.1948.6649.0248.665,183,600
24 May 202247.9049.0247.4848.8348.476,421,600
23 May 202247.8048.1547.4147.8947.544,333,200
20 May 202247.3747.6246.3547.1546.806,175,900
19 May 202247.0647.5246.4247.3547.005,821,500
18 May 202247.6347.8946.9547.1346.786,946,200
17 May 202247.0047.5646.3747.5447.195,123,400
16 May 202246.8647.2646.4146.8746.524,707,500
13 May 202246.1646.7745.8546.7346.385,592,700
12 May 202247.3447.7045.4045.8545.5112,044,400
12 May 20220.338 Dividend
11 May 202246.7148.3646.6047.6246.939,406,200
10 May 202247.2248.0146.2246.7646.088,876,100
09 May 202247.0647.1946.2846.7346.066,465,900
06 May 202246.8647.3246.4947.0646.3810,963,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...