Yahoo

Mail

UK Markets open in 4 hrs 2 mins

NIKKEI 225
29,442.14
-741.82(-2.46%)
HANG SENG
24,365.79
-134.60(-0.55%)
GOLD FUTURES
1,740.70
+3.20(+0.18%)
DOW
34,299.99
+380.19(+1.12%)
BTC-GBP
30,833.25
-650.70(-2.07%)
CMC Crypto 200
1,031.37
-9.11(-0.88%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2021	48.59	48.87	48.14	48.20	48.20	5,334,499
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 2021	49.77	50.20	49.48	49.82	49.82	353,530,000
02 Sept 2021	49.63	50.34	49.56	50.10	50.10	505,710,000
01 Sept 2021	49.11	49.68	48.93	49.60	49.60	407,900,000
31 Aug 2021	49.10	49.19	48.78	49.02	49.02	620,150,000
30 Aug 2021	49.03	49.42	48.92	49.25	49.25	296,570,000
27 Aug 2021	48.87	49.41	48.87	49.09	49.09	379,070,000
26 Aug 2021	48.99	49.00	48.69	48.78	48.78	267,190,000
25 Aug 2021	48.85	49.06	48.70	48.89	48.89	487,020,000
24 Aug 2021	49.12	49.12	48.51	48.91	48.91	331,520,000
23 Aug 2021	49.17	49.45	48.82	49.06	49.06	368,590,000
20 Aug 2021	48.73	49.42	48.46	49.36	49.36	667,010,000
19 Aug 2021	48.32	49.10	48.28	48.79	48.79	396,230,000
18 Aug 2021	48.31	48.44	47.96	48.22	48.22	518,490,000
17 Aug 2021	48.36	48.41	47.74	48.36	48.36	479,030,000
16 Aug 2021	48.50	49.10	48.41	48.58	48.58	628,690,000
13 Aug 2021	48.22	48.40	48.04	48.35	48.35	219,850,000
12 Aug 2021	48.06	48.17	47.76	48.03	48.03	381,110,000
11 Aug 2021	47.75	48.26	47.67	48.20	48.20	363,980,000
10 Aug 2021	47.45	47.82	47.22	47.57	47.57	351,490,000
09 Aug 2021	47.51	47.60	47.10	47.43	47.43	261,990,000
06 Aug 2021	47.57	47.88	47.31	47.60	47.60	347,480,000
05 Aug 2021	46.83	47.77	46.81	47.67	47.67	412,130,000
04 Aug 2021	47.20	47.37	46.42	46.77	46.77	390,250,000
03 Aug 2021	47.45	47.57	47.04	47.38	47.38	4,365,500
02 Aug 2021	-	-	-	-	-	-
30 Jul 2021	47.24	47.62	46.72	46.80	46.80	3,644,500
29 Jul 2021	47.17	47.49	47.08	47.32	47.32	3,131,100
28 Jul 2021	47.11	47.39	46.60	46.98	46.98	3,827,100
27 Jul 2021	46.23	47.36	46.11	47.24	47.24	3,608,000
26 Jul 2021	46.50	46.89	46.15	46.41	46.41	4,565,900
23 Jul 2021	46.21	46.65	46.09	46.52	46.52	2,523,000
22 Jul 2021	45.89	46.11	45.80	46.01	46.01	2,945,300
21 Jul 2021	45.94	46.28	45.79	45.84	45.84	3,721,700
20 Jul 2021	45.56	46.42	45.30	46.06	46.06	4,848,000
19 Jul 2021	45.94	46.06	44.74	45.32	45.32	8,116,800
16 Jul 2021	45.77	46.30	45.72	45.99	45.99	3,808,700
15 Jul 2021	44.94	45.79	44.90	45.73	45.73	4,658,000
14 Jul 2021	44.95	45.49	44.65	45.14	45.14	3,711,200
13 Jul 2021	45.18	45.30	44.62	44.79	44.79	2,722,500
12 Jul 2021	44.89	45.30	44.68	45.28	45.28	3,646,700
09 Jul 2021	44.84	45.11	44.55	44.91	44.91	3,012,100
08 Jul 2021	44.89	45.18	44.68	44.93	44.93	3,102,100
07 Jul 2021	44.94	45.19	44.60	45.13	45.13	3,086,300
06 Jul 2021	44.91	45.02	44.24	44.88	44.88	4,057,200
02 Jul 2021	45.05	45.19	44.80	45.13	45.13	2,345,200
01 Jul 2021	44.45	45.09	44.26	44.98	44.98	3,099,900
30 Jun 2021	44.57	44.72	44.18	44.31	44.31	3,853,000
29 Jun 2021	44.82	45.41	44.38	44.56	44.56	3,740,000
28 Jun 2021	44.77	45.03	44.61	44.87	44.87	3,116,100
25 Jun 2021	44.12	44.72	44.11	44.63	44.63	3,778,600
24 Jun 2021	44.21	44.45	44.04	44.24	44.24	3,214,600
23 Jun 2021	44.28	44.32	43.82	44.15	44.15	4,183,400
22 Jun 2021	44.61	44.72	44.28	44.33	44.33	4,180,800
21 Jun 2021	44.57	44.94	44.50	44.71	44.71	5,325,800
18 Jun 2021	45.85	45.89	44.49	44.55	44.55	11,791,400
17 Jun 2021	46.24	46.60	45.99	46.00	46.00	4,688,900
16 Jun 2021	47.03	47.36	45.94	46.20	46.20	6,116,600
15 Jun 2021	47.20	47.24	46.92	47.11	47.11	6,451,300
14 Jun 2021	46.98	47.13	46.52	47.11	47.11	4,986,900
11 Jun 2021	46.66	46.92	46.46	46.91	46.91	4,584,300
10 Jun 2021	46.71	46.96	46.38	46.71	46.71	5,411,800
09 Jun 2021	45.98	46.45	45.73	46.36	46.36	4,121,200
08 Jun 2021	45.90	45.97	45.63	45.75	45.75	3,986,900
07 Jun 2021	45.67	45.92	45.58	45.86	45.86	3,444,900
04 Jun 2021	45.67	45.89	45.46	45.60	45.60	4,131,000
03 Jun 2021	43.87	45.90	43.75	45.77	45.77	7,610,400
02 Jun 2021	45.26	45.52	45.00	45.20	45.20	4,092,800
01 Jun 2021	44.99	45.26	44.83	45.14	45.14	5,257,500
28 May 2021	44.89	45.27	44.75	45.12	45.12	4,861,600
27 May 2021	45.47	45.47	44.55	44.60	44.60	8,034,700
26 May 2021	44.91	45.41	44.87	45.17	45.17	5,911,300
25 May 2021	46.12	46.12	44.81	44.91	44.91	5,060,200
24 May 2021	46.01	46.27	45.71	46.03	46.03	5,061,800
21 May 2021	45.93	46.14	45.47	45.84	45.84	5,013,500
20 May 2021	45.54	46.03	45.45	45.74	45.74	4,998,700
19 May 2021	45.51	46.14	45.06	45.54	45.54	15,575,100
18 May 2021	45.00	45.73	44.89	45.65	45.65	8,286,800
17 May 2021	44.99	45.25	44.69	45.09	45.09	7,446,600
14 May 2021	44.55	45.14	44.45	45.09	45.09	5,968,000
13 May 2021	42.91	44.52	42.80	44.41	44.41	7,352,700
13 May 2021	0.383 Dividend
12 May 2021	44.14	44.59	42.95	43.11	42.73	6,544,300
11 May 2021	44.65	44.78	43.83	44.44	44.05	5,777,300
10 May 2021	44.85	45.18	44.48	44.52	44.12	6,858,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,442.14-741.82(-2.46%)

HANG SENG24,365.79-134.60(-0.55%)

GOLD FUTURES1,740.70+3.20(+0.18%)

DOW34,299.99+380.19(+1.12%)

BTC-GBP30,833.25-650.70(-2.07%)

CMC Crypto 2001,031.37-9.11(-0.88%)

Exelon Corporation (EXC)

NIKKEI 225
29,442.14
-741.82(-2.46%)

HANG SENG
24,365.79
-134.60(-0.55%)

GOLD FUTURES
1,740.70
+3.20(+0.18%)

DOW
34,299.99
+380.19(+1.12%)

BTC-GBP
30,833.25
-650.70(-2.07%)

CMC Crypto 200
1,031.37
-9.11(-0.88%)