UK markets open in 7 hours 1 minute

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.20-0.91 (-1.93%)
At close: 4:00PM EDT
46.00 -0.20 (-0.43%)
After hours: 07:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jun 202147.0347.3645.9446.2046.205,882,389
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
07 May 202144.5945.1544.4244.6844.284,859,500
06 May 202143.5144.5243.1444.4844.084,990,500
05 May 202144.2644.8543.0043.5343.148,467,900
04 May 202144.8744.9744.4944.7844.386,444,700
03 May 202145.2445.4544.7944.8944.494,905,600
30 Apr 202144.8944.9844.6344.9444.545,168,100
29 Apr 202144.3845.1044.3844.8944.494,280,100
28 Apr 202144.4344.6644.2344.6144.214,670,900
27 Apr 202144.6644.7544.3944.5444.143,640,900
26 Apr 202144.9044.9944.5744.6544.253,090,900
23 Apr 202145.1445.2944.8844.9144.514,343,700
22 Apr 202145.7245.7445.0245.0844.684,498,300
21 Apr 202145.7846.0045.5045.6845.274,801,400
20 Apr 202145.4145.9245.4145.8045.396,207,300
19 Apr 202146.2146.2845.4245.5045.104,803,700
16 Apr 202146.0246.3745.8046.1645.754,956,900
15 Apr 202145.4245.8545.2745.7745.365,927,000
14 Apr 202145.2345.4645.0445.4545.053,855,500
13 Apr 202144.6045.3244.5045.1744.775,224,600
12 Apr 202145.0045.2044.6244.7444.344,640,000
09 Apr 202144.8745.1244.7244.8344.434,408,200
08 Apr 202145.0645.2844.8744.9044.505,962,300
07 Apr 202144.6845.0744.6044.9544.554,601,900
06 Apr 202144.3644.7244.1844.5644.164,047,300
05 Apr 202144.0144.7543.9544.4844.084,461,400
01 Apr 202143.7143.9843.5143.9143.524,118,200
31 Mar 202143.3643.8943.3043.7443.356,001,800
30 Mar 202143.5343.6543.0943.5043.114,295,300
29 Mar 202143.2543.9843.2543.7543.364,392,300
26 Mar 202143.4943.6543.0243.5343.143,996,100
25 Mar 202143.3043.5842.8243.3742.984,191,900
24 Mar 202142.6943.4442.6342.9342.554,431,200
23 Mar 202142.8843.1442.5342.8042.424,836,800
22 Mar 202142.7542.9942.4942.7942.415,309,000
19 Mar 202142.8543.2442.1942.9742.598,446,200
18 Mar 202142.7243.2942.5242.7042.325,787,700
17 Mar 202143.4943.4942.7542.9742.595,474,600
16 Mar 202143.1043.5242.8543.3642.975,602,600
15 Mar 202142.8743.3942.6543.3642.974,998,100
12 Mar 202142.3642.6742.0442.5942.214,769,800
11 Mar 202141.7942.7041.6942.0341.666,022,600
10 Mar 202141.6842.0841.2741.8641.497,559,400
09 Mar 202141.0241.7140.5441.5341.167,141,600
08 Mar 202139.5941.1739.4540.6940.338,934,900
05 Mar 202139.5339.7839.1339.6439.297,839,400
05 Mar 20210.383 Dividend
04 Mar 202139.7440.5339.3339.7739.048,148,200
03 Mar 202139.1139.7438.8539.5338.806,195,500
02 Mar 202139.2939.7039.2739.3138.595,770,400
01 Mar 202139.0439.8839.0039.3138.595,351,300
26 Feb 202139.0539.4838.5738.6037.898,767,000
25 Feb 202139.9140.0038.3538.9238.209,256,300
24 Feb 202140.0341.2640.0040.1939.457,782,700
23 Feb 202140.8541.0440.3340.8040.055,108,200
22 Feb 202141.1941.2140.1740.6039.856,255,300
19 Feb 202142.0142.3041.1941.3840.625,333,700
18 Feb 202142.1442.9942.0642.7041.913,492,100
17 Feb 202141.9342.3041.5242.1741.393,163,000
16 Feb 202142.1542.3941.8841.9841.213,210,500
12 Feb 202142.6242.9742.0142.2141.433,442,000
11 Feb 202143.4543.4542.6642.7441.953,455,100
10 Feb 202143.8343.8843.0543.3242.524,259,000
09 Feb 202143.9344.0043.3143.5742.774,407,900
08 Feb 202143.7643.9743.5143.7442.934,314,700
05 Feb 202143.9744.0443.2943.6842.883,978,400
04 Feb 202142.5043.6842.3843.6742.874,526,300
03 Feb 202142.8542.9242.1842.4841.704,831,400
02 Feb 202142.4743.4442.0842.8542.063,889,300
01 Feb 202141.8742.3241.2242.0841.303,650,200
29 Jan 202141.6141.9941.0041.5640.796,858,900
28 Jan 202141.1742.8441.0042.0441.275,317,600
27 Jan 202142.5542.8340.9441.0240.267,150,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...