UK Markets open in 4 hrs 2 mins

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.20-0.82 (-1.67%)
At close: 4:00PM EDT
48.21 +0.01 (0.02%)
After hours: 07:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202148.5948.8748.1448.2048.205,334,499
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202149.7750.2049.4849.8249.82353,530,000
02 Sept 202149.6350.3449.5650.1050.10505,710,000
01 Sept 202149.1149.6848.9349.6049.60407,900,000
31 Aug 202149.1049.1948.7849.0249.02620,150,000
30 Aug 202149.0349.4248.9249.2549.25296,570,000
27 Aug 202148.8749.4148.8749.0949.09379,070,000
26 Aug 202148.9949.0048.6948.7848.78267,190,000
25 Aug 202148.8549.0648.7048.8948.89487,020,000
24 Aug 202149.1249.1248.5148.9148.91331,520,000
23 Aug 202149.1749.4548.8249.0649.06368,590,000
20 Aug 202148.7349.4248.4649.3649.36667,010,000
19 Aug 202148.3249.1048.2848.7948.79396,230,000
18 Aug 202148.3148.4447.9648.2248.22518,490,000
17 Aug 202148.3648.4147.7448.3648.36479,030,000
16 Aug 202148.5049.1048.4148.5848.58628,690,000
13 Aug 202148.2248.4048.0448.3548.35219,850,000
12 Aug 202148.0648.1747.7648.0348.03381,110,000
11 Aug 202147.7548.2647.6748.2048.20363,980,000
10 Aug 202147.4547.8247.2247.5747.57351,490,000
09 Aug 202147.5147.6047.1047.4347.43261,990,000
06 Aug 202147.5747.8847.3147.6047.60347,480,000
05 Aug 202146.8347.7746.8147.6747.67412,130,000
04 Aug 202147.2047.3746.4246.7746.77390,250,000
03 Aug 202147.4547.5747.0447.3847.384,365,500
02 Aug 2021------
30 Jul 202147.2447.6246.7246.8046.803,644,500
29 Jul 202147.1747.4947.0847.3247.323,131,100
28 Jul 202147.1147.3946.6046.9846.983,827,100
27 Jul 202146.2347.3646.1147.2447.243,608,000
26 Jul 202146.5046.8946.1546.4146.414,565,900
23 Jul 202146.2146.6546.0946.5246.522,523,000
22 Jul 202145.8946.1145.8046.0146.012,945,300
21 Jul 202145.9446.2845.7945.8445.843,721,700
20 Jul 202145.5646.4245.3046.0646.064,848,000
19 Jul 202145.9446.0644.7445.3245.328,116,800
16 Jul 202145.7746.3045.7245.9945.993,808,700
15 Jul 202144.9445.7944.9045.7345.734,658,000
14 Jul 202144.9545.4944.6545.1445.143,711,200
13 Jul 202145.1845.3044.6244.7944.792,722,500
12 Jul 202144.8945.3044.6845.2845.283,646,700
09 Jul 202144.8445.1144.5544.9144.913,012,100
08 Jul 202144.8945.1844.6844.9344.933,102,100
07 Jul 202144.9445.1944.6045.1345.133,086,300
06 Jul 202144.9145.0244.2444.8844.884,057,200
02 Jul 202145.0545.1944.8045.1345.132,345,200
01 Jul 202144.4545.0944.2644.9844.983,099,900
30 Jun 202144.5744.7244.1844.3144.313,853,000
29 Jun 202144.8245.4144.3844.5644.563,740,000
28 Jun 202144.7745.0344.6144.8744.873,116,100
25 Jun 202144.1244.7244.1144.6344.633,778,600
24 Jun 202144.2144.4544.0444.2444.243,214,600
23 Jun 202144.2844.3243.8244.1544.154,183,400
22 Jun 202144.6144.7244.2844.3344.334,180,800
21 Jun 202144.5744.9444.5044.7144.715,325,800
18 Jun 202145.8545.8944.4944.5544.5511,791,400
17 Jun 202146.2446.6045.9946.0046.004,688,900
16 Jun 202147.0347.3645.9446.2046.206,116,600
15 Jun 202147.2047.2446.9247.1147.116,451,300
14 Jun 202146.9847.1346.5247.1147.114,986,900
11 Jun 202146.6646.9246.4646.9146.914,584,300
10 Jun 202146.7146.9646.3846.7146.715,411,800
09 Jun 202145.9846.4545.7346.3646.364,121,200
08 Jun 202145.9045.9745.6345.7545.753,986,900
07 Jun 202145.6745.9245.5845.8645.863,444,900
04 Jun 202145.6745.8945.4645.6045.604,131,000
03 Jun 202143.8745.9043.7545.7745.777,610,400
02 Jun 202145.2645.5245.0045.2045.204,092,800
01 Jun 202144.9945.2644.8345.1445.145,257,500
28 May 202144.8945.2744.7545.1245.124,861,600
27 May 202145.4745.4744.5544.6044.608,034,700
26 May 202144.9145.4144.8745.1745.175,911,300
25 May 202146.1246.1244.8144.9144.915,060,200
24 May 202146.0146.2745.7146.0346.035,061,800
21 May 202145.9346.1445.4745.8445.845,013,500
20 May 202145.5446.0345.4545.7445.744,998,700
19 May 202145.5146.1445.0645.5445.5415,575,100
18 May 202145.0045.7344.8945.6545.658,286,800
17 May 202144.9945.2544.6945.0945.097,446,600
14 May 202144.5545.1444.4545.0945.095,968,000
13 May 202142.9144.5242.8044.4144.417,352,700
13 May 20210.383 Dividend
12 May 202144.1444.5942.9543.1142.736,544,300
11 May 202144.6544.7843.8344.4444.055,777,300
10 May 202144.8545.1844.4844.5244.126,858,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...