UK markets open in 2 hours 5 minutes

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.88-0.01 (-0.02%)
At close: 04:00PM EDT
44.10 +0.22 (+0.50%)
After hours: 06:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202243.9744.4143.6043.8843.885,864,300
27 Jun 202243.2144.1643.0943.8943.894,465,400
24 Jun 202242.3143.3642.1143.2943.297,172,500
23 Jun 202241.9542.4241.8142.2342.234,917,900
22 Jun 202241.2742.1741.1141.6941.695,921,700
21 Jun 202241.2341.8941.0141.6041.606,421,700
17 Jun 202241.3941.6140.1740.9140.9114,637,800
16 Jun 202241.5141.7340.7741.2241.227,851,100
15 Jun 202242.6643.0441.6542.2642.267,565,600
14 Jun 202243.8143.9141.7342.3142.319,114,100
13 Jun 202245.2645.4443.5243.6843.688,093,700
10 Jun 202246.1246.4245.7046.0146.016,626,500
09 Jun 202247.9248.1546.5346.6646.665,264,400
08 Jun 202248.9349.2348.0648.1748.175,527,100
07 Jun 202248.5949.1348.3049.0549.054,058,900
06 Jun 202249.1049.1448.4448.5548.554,454,900
03 Jun 202248.7449.2048.6748.7348.734,445,100
02 Jun 202249.4849.4948.0848.9948.995,221,800
01 Jun 202249.5049.5048.6949.1949.194,850,800
31 May 202249.4749.6848.8649.1549.1512,224,700
27 May 202249.0449.8648.9449.8549.855,224,800
26 May 202249.0549.5049.0149.1649.165,005,300
25 May 202248.8349.1948.6649.0249.025,183,600
24 May 202247.9049.0247.4848.8348.836,421,600
23 May 202247.8048.1547.4147.8947.894,333,200
20 May 202247.3747.6246.3547.1547.156,175,900
19 May 202247.0647.5246.4247.3547.355,821,500
18 May 202247.6347.8946.9547.1347.136,946,200
17 May 202247.0047.5646.3747.5447.545,123,400
16 May 202246.8647.2646.4146.8746.874,707,500
13 May 202246.1646.7745.8546.7346.735,592,700
12 May 202247.3447.7045.4045.8545.8512,044,400
12 May 20220.338 Dividend
11 May 202246.7148.3646.6047.6247.289,406,200
10 May 202247.2248.0146.2246.7646.438,876,100
09 May 202247.0647.1946.2846.7346.406,465,900
06 May 202246.8647.3246.4947.0646.7310,963,600
05 May 202247.6447.6846.4546.9046.577,051,500
04 May 202247.2447.9546.8047.9247.588,198,300
03 May 202246.8547.6346.5446.6946.364,514,800
02 May 202246.8747.3046.0746.6546.326,330,100
29 Apr 202248.1648.3046.7146.7846.457,185,300
28 Apr 202247.8548.5047.5748.3448.006,496,100
27 Apr 202248.5048.8547.7447.7947.456,906,400
26 Apr 202248.3749.3448.2748.4248.084,844,600
25 Apr 202248.6548.9547.4948.7748.426,257,100
22 Apr 202249.6849.8648.5648.6548.307,508,400
21 Apr 202250.0250.7149.7049.7449.395,337,300
20 Apr 202250.1550.6650.0150.2549.896,193,300
19 Apr 202249.3349.6049.1149.5049.154,314,200
18 Apr 202249.0349.3848.8249.2348.885,408,000
14 Apr 202248.8849.3548.6449.0348.686,493,600
13 Apr 202248.0648.7247.9748.6448.297,015,500
12 Apr 202248.1748.6747.7648.0547.717,535,500
11 Apr 202249.9350.1448.1748.2447.907,488,300
08 Apr 202250.1150.2949.2550.1349.776,020,600
07 Apr 202249.5050.1349.2750.0249.6613,463,900
06 Apr 202248.0649.8447.9149.7149.3612,439,400
05 Apr 202247.3348.1847.3347.8047.468,562,500
04 Apr 202247.7547.7946.8347.3447.006,212,500
01 Apr 202247.6047.8347.2947.6647.3210,273,500
31 Mar 202247.4048.0347.3147.6347.298,196,400
30 Mar 202246.9547.2546.7947.2346.896,125,800
29 Mar 202246.0147.0246.0146.9946.668,463,700
28 Mar 202245.5846.0345.3246.0245.699,274,700
25 Mar 202244.4745.5544.4245.5145.195,698,500
24 Mar 202243.8444.5743.7844.4744.154,872,800
23 Mar 202243.6244.0143.0543.7043.397,221,300
22 Mar 202243.8143.9943.3543.6343.325,690,300
21 Mar 202243.2943.7143.2143.6643.358,522,100
18 Mar 202243.3143.5342.8643.2542.9413,086,000
17 Mar 202243.4743.7543.3143.4543.147,454,400
16 Mar 202243.6444.0942.7143.4443.138,718,600
15 Mar 202243.8944.0243.2743.7643.456,385,000
14 Mar 202243.7044.1243.5243.5843.276,793,400
11 Mar 202244.2444.4043.5943.6343.326,407,400
10 Mar 202243.3143.8143.1443.6043.299,859,100
09 Mar 202243.7443.9243.2643.5543.248,573,000
08 Mar 202244.1644.2943.1043.4943.188,624,200
07 Mar 202244.1744.7343.7743.8343.5210,065,200
04 Mar 202242.8844.2842.5444.2843.979,041,500
03 Mar 202242.8043.3142.7743.1342.827,236,200
02 Mar 202242.3443.0342.1442.7642.467,133,700
01 Mar 202242.0042.6541.8742.2341.938,039,100
28 Feb 202242.1542.8541.9042.5642.2613,253,600
25 Feb 202241.3442.6841.2942.6042.307,981,400
24 Feb 202240.8441.4040.1141.3041.0111,997,700
24 Feb 20220.338 Dividend
23 Feb 202241.7241.8940.8140.9740.348,161,900
22 Feb 202241.7341.9641.3641.6541.0111,475,100
18 Feb 202241.9941.9941.4541.6340.998,963,800
17 Feb 202241.8542.0141.4341.7541.117,960,000
16 Feb 202241.9642.2941.5642.0041.369,731,500
15 Feb 202242.3342.5141.4341.7441.1010,471,900
14 Feb 202242.2742.3541.2842.2041.5513,118,500
11 Feb 202242.1242.7441.9942.1341.4911,253,700
10 Feb 202242.2142.9141.9642.0441.4011,356,500
09 Feb 202243.1643.4942.5442.6041.9510,408,500
08 Feb 202243.8844.0242.9643.0242.3614,755,400
07 Feb 202243.1043.7443.0443.6442.9714,388,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...