Canada Markets open in 2 hrs 47 mins

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.15-0.20 (-0.42%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 202247.9049.0247.4848.8348.836,421,000
May 23, 202247.8048.1547.4147.8947.894,333,200
May 20, 202247.3747.6246.3547.1547.156,175,900
May 19, 202247.0647.5246.4247.3547.355,821,500
May 18, 202247.6347.8946.9547.1347.136,946,200
May 17, 202247.0047.5646.3747.5447.545,123,400
May 16, 202246.8647.2646.4146.8746.874,707,500
May 13, 202246.1646.7745.8546.7346.735,592,700
May 12, 202247.3447.7045.4045.8545.8512,044,400
May 11, 202246.7148.3646.6047.6247.629,406,200
May 10, 202247.2248.0146.2246.7646.768,876,100
May 09, 202247.0647.1946.2846.7346.736,465,900
May 06, 202246.8647.3246.4947.0647.0610,963,600
May 05, 202247.6447.6846.4546.9046.907,051,500
May 04, 202247.2447.9546.8047.9247.928,198,300
May 03, 202246.8547.6346.5446.6946.694,514,800
May 02, 202246.8747.3046.0746.6546.656,330,100
Apr 29, 202248.1648.3046.7146.7846.787,185,300
Apr 28, 202247.8548.5047.5748.3448.346,496,100
Apr 27, 202248.5048.8547.7447.7947.796,906,400
Apr 26, 202248.3749.3448.2748.4248.424,844,600
Apr 25, 202248.6548.9547.4948.7748.776,257,100
Apr 22, 202249.6849.8648.5648.6548.657,508,400
Apr 21, 202250.0250.7149.7049.7449.745,337,300
Apr 20, 202250.1550.6650.0150.2550.256,193,300
Apr 19, 202249.3349.6049.1149.5049.504,314,200
Apr 18, 202249.0349.3848.8249.2349.235,408,000
Apr 14, 202248.8849.3548.6449.0349.036,493,600
Apr 13, 202248.0648.7247.9748.6448.647,015,500
Apr 12, 202248.1748.6747.7648.0548.057,535,500
Apr 11, 202249.9350.1448.1748.2448.247,488,300
Apr 08, 202250.1150.2949.2550.1350.136,020,600
Apr 07, 202249.5050.1349.2750.0250.0213,463,900
Apr 06, 202248.0649.8447.9149.7149.7112,439,400
Apr 05, 202247.3348.1847.3347.8047.808,562,500
Apr 04, 202247.7547.7946.8347.3447.346,212,500
Apr 01, 202247.6047.8347.2947.6647.6610,273,500
Mar 31, 202247.4048.0347.3147.6347.638,196,400
Mar 30, 202246.9547.2546.7947.2347.236,125,800
Mar 29, 202246.0147.0246.0146.9946.998,463,700
Mar 28, 202245.5846.0345.3246.0246.029,274,700
Mar 25, 202244.4745.5544.4245.5145.515,698,500
Mar 24, 202243.8444.5743.7844.4744.474,872,800
Mar 23, 202243.6244.0143.0543.7043.707,221,300
Mar 22, 202243.8143.9943.3543.6343.635,690,300
Mar 21, 202243.2943.7143.2143.6643.668,522,100
Mar 18, 202243.3143.5342.8643.2543.2513,086,000
Mar 17, 202243.4743.7543.3143.4543.457,454,400
Mar 16, 202243.6444.0942.7143.4443.448,718,600
Mar 15, 202243.8944.0243.2743.7643.766,385,000
Mar 14, 202243.7044.1243.5243.5843.586,793,400
Mar 11, 202244.2444.4043.5943.6343.636,407,400
Mar 10, 202243.3143.8143.1443.6043.609,859,100
Mar 09, 202243.7443.9243.2643.5543.558,573,000
Mar 08, 202244.1644.2943.1043.4943.498,624,200
Mar 07, 202244.1744.7343.7743.8343.8310,065,200
Mar 04, 202242.8844.2842.5444.2844.289,041,500
Mar 03, 202242.8043.3142.7743.1343.137,236,200
Mar 02, 202242.3443.0342.1442.7642.767,133,700
Mar 01, 202242.0042.6541.8742.2342.238,039,100
Feb 28, 202242.1542.8541.9042.5642.5613,253,600
Feb 25, 202241.3442.6841.2942.6042.607,981,400
Feb 24, 202240.8441.4040.1141.3041.3011,997,700
Feb 23, 202241.7241.8940.8140.9740.978,161,900
Feb 22, 202241.7341.9641.3641.6541.6511,475,100
Feb 18, 202241.9941.9941.4541.6341.638,963,800
Feb 17, 202241.8542.0141.4341.7541.757,960,000
Feb 16, 202241.9642.2941.5642.0042.009,731,500
Feb 15, 202242.3342.5141.4341.7441.7410,471,900
Feb 14, 202242.2742.3541.2842.2042.2013,118,500
Feb 11, 202242.1242.7441.9942.1342.1311,253,700
Feb 10, 202242.2142.9141.9642.0442.0411,356,500
Feb 09, 202243.1643.4942.5442.6042.6010,408,500
Feb 08, 202243.8844.0242.9643.0243.0214,755,400
Feb 07, 202243.1043.7443.0443.6443.6414,388,000
Feb 04, 202242.6743.9042.6243.5243.5217,454,600
Feb 03, 202242.1944.0242.1943.7943.7925,588,400
Feb 02, 202241.0643.0940.8042.8642.8629,696,500
Feb 01, 202241.1341.5240.6141.2541.2510,562,948
Jan 31, 202240.4841.3740.4141.3341.3313,534,347
Jan 28, 202239.8940.9239.6140.8940.8911,840,871
Jan 27, 202240.0140.7639.6640.0440.0415,545,937
Jan 26, 202239.6940.3039.4439.7339.7311,772,454
Jan 25, 202239.6840.0039.3539.5639.5611,167,351
Jan 24, 202240.7040.7938.9840.0140.0114,614,728
Jan 21, 202240.8340.9840.2940.4940.4913,227,029
Jan 20, 202240.5141.3240.3340.6440.6411,848,442
Jan 19, 202239.9940.5739.9440.2940.2912,501,354
Jan 18, 202239.5440.1139.4739.9739.9714,399,521
Jan 14, 202240.3040.3939.9640.1140.1110,372,417
Jan 13, 202240.2440.6140.1040.2940.2914,125,430
Jan 12, 202239.5839.9839.4139.9439.9412,623,328
Jan 11, 202240.4940.5439.3139.6739.6713,442,797
Jan 10, 202240.4840.6840.1240.5340.5312,321,757
Jan 07, 202240.4640.7940.1140.4040.4011,806,803
Jan 06, 202240.5740.7440.3640.4640.467,993,924
Jan 05, 202240.6641.2440.5640.6340.6313,295,867
Jan 04, 202240.3741.1140.3740.6640.6612,404,756
Jan 03, 202240.7340.7739.7640.7140.7114,899,334
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...