Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

37.46

-0.29

(-0.77%)

At close: 04:00PM EDT

37.76

+0.30

(+0.80%)

After hours:

06:52PM EDT

Time Period:

Oct 02, 2021 - Oct 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	37.94	38.23	37.36	37.46	37.46	9,616,900
Sept 29, 2022	39.42	39.47	37.38	37.75	37.75	14,031,000
Sept 28, 2022	40.37	40.57	39.63	39.68	39.68	10,342,300
Sept 27, 2022	40.73	41.00	39.73	40.15	40.15	8,304,200
Sept 26, 2022	41.67	41.70	40.18	40.58	40.58	6,173,000
Sept 23, 2022	41.17	41.89	40.81	41.67	41.67	8,677,200
Sept 22, 2022	42.06	42.11	41.48	41.68	41.68	6,492,400
Sept 21, 2022	43.02	43.36	42.07	42.10	42.10	6,411,200
Sept 20, 2022	42.99	43.17	42.64	42.78	42.78	6,440,800
Sept 19, 2022	42.94	43.40	42.78	43.39	43.39	6,484,600
Sept 16, 2022	43.23	43.41	42.82	43.21	43.21	12,995,400
Sept 15, 2022	44.08	44.10	43.11	43.24	43.24	5,741,800
Sept 14, 2022	44.04	44.71	44.01	44.35	44.35	6,671,400
Sept 13, 2022	45.63	45.73	43.82	44.02	44.02	7,948,700
Sept 12, 2022	45.94	46.19	45.60	46.11	46.11	7,599,000
Sept 09, 2022	45.77	46.13	45.43	45.84	45.84	6,476,500
Sept 08, 2022	44.86	45.68	44.81	45.37	45.37	7,210,400
Sept 07, 2022	44.18	45.49	44.11	45.11	45.11	10,215,900
Sept 06, 2022	44.21	44.91	43.80	43.89	43.89	5,566,700
Sept 02, 2022	44.72	45.27	43.99	44.08	44.08	6,900,600
Sept 01, 2022	43.72	44.59	43.72	44.45	44.45	5,398,800
Aug 31, 2022	44.04	44.69	43.90	43.91	43.91	8,360,400
Aug 30, 2022	44.97	45.11	43.88	44.06	44.06	4,535,700
Aug 29, 2022	44.38	45.37	44.24	45.00	45.00	5,045,400
Aug 26, 2022	46.07	46.14	44.67	44.71	44.71	7,581,700
Aug 25, 2022	45.68	45.94	45.28	45.82	45.82	7,465,000
Aug 24, 2022	44.96	45.54	44.93	45.49	45.49	8,468,100
Aug 23, 2022	45.27	45.36	44.71	45.07	45.07	7,160,400
Aug 22, 2022	45.94	46.03	45.22	45.35	45.35	3,908,700
Aug 19, 2022	46.26	46.49	46.04	46.14	46.14	7,242,600
Aug 18, 2022	46.32	46.71	46.14	46.31	46.31	6,845,300
Aug 17, 2022	46.42	46.54	45.99	46.25	46.25	5,561,400
Aug 16, 2022	46.65	47.23	46.57	46.69	46.69	5,112,400
Aug 15, 2022	46.03	46.75	46.02	46.70	46.70	4,595,200
Aug 12, 2022	45.50	46.26	45.49	46.17	46.17	4,872,500
Aug 12, 2022	0.338 Dividend
Aug 11, 2022	45.59	46.30	45.43	45.70	45.36	4,249,000
Aug 10, 2022	45.56	45.68	44.85	45.53	45.19	4,986,000
Aug 09, 2022	45.13	45.58	44.97	45.40	45.06	4,920,900
Aug 08, 2022	45.37	45.53	44.70	44.98	44.65	3,993,300
Aug 05, 2022	45.00	45.60	44.13	44.77	44.44	11,593,800
Aug 04, 2022	44.49	45.37	44.43	45.06	44.73	6,942,400
Aug 03, 2022	44.27	44.99	43.96	44.31	43.98	10,693,200
Aug 02, 2022	46.28	46.52	45.75	45.83	45.49	5,300,300
Aug 01, 2022	46.41	46.60	45.52	46.11	45.77	5,684,200
Jul 29, 2022	46.02	46.75	46.02	46.49	46.15	4,582,000
Jul 28, 2022	45.03	46.30	44.81	46.27	45.93	8,173,500
Jul 27, 2022	44.54	44.67	44.02	44.46	44.13	7,082,000
Jul 26, 2022	44.63	44.97	44.35	44.70	44.37	4,655,700
Jul 25, 2022	44.10	44.56	43.88	44.42	44.09	3,561,800
Jul 22, 2022	43.48	44.10	43.47	44.02	43.69	4,120,800
Jul 21, 2022	43.17	43.29	42.73	43.26	42.94	6,199,900
Jul 20, 2022	43.90	44.12	43.09	43.10	42.78	8,758,500
Jul 19, 2022	44.22	44.35	43.62	43.70	43.38	7,205,000
Jul 18, 2022	44.30	44.52	43.74	43.76	43.44	3,669,200
Jul 15, 2022	44.31	44.60	43.64	44.23	43.90	4,905,300
Jul 14, 2022	42.89	44.22	42.74	44.15	43.82	4,504,100
Jul 13, 2022	43.67	44.26	43.47	43.60	43.28	4,895,200
Jul 12, 2022	44.38	44.97	44.00	44.23	43.90	3,997,300
Jul 11, 2022	44.24	44.54	43.74	44.43	44.10	3,848,100
Jul 08, 2022	44.56	44.70	44.01	44.29	43.96	3,449,700
Jul 07, 2022	44.81	45.13	44.35	44.39	44.06	4,554,200
Jul 06, 2022	44.14	44.71	43.54	44.26	43.93	4,615,800
Jul 05, 2022	45.84	45.90	42.75	43.62	43.30	8,064,900
Jul 01, 2022	45.20	46.13	45.14	46.07	45.73	7,685,400
Jun 30, 2022	44.15	45.66	43.88	45.32	44.98	10,676,400
Jun 29, 2022	43.94	44.47	43.93	44.34	44.01	4,833,500
Jun 28, 2022	43.97	44.41	43.60	43.88	43.56	5,864,300
Jun 27, 2022	43.21	44.16	43.09	43.89	43.57	4,465,400
Jun 24, 2022	42.31	43.36	42.11	43.29	42.97	7,172,500
Jun 23, 2022	41.95	42.42	41.81	42.23	41.92	4,917,900
Jun 22, 2022	41.27	42.17	41.11	41.69	41.38	5,921,700
Jun 21, 2022	41.23	41.89	41.01	41.60	41.29	6,421,700
Jun 17, 2022	41.39	41.61	40.17	40.91	40.61	14,637,800
Jun 16, 2022	41.51	41.73	40.77	41.22	40.92	7,851,100
Jun 15, 2022	42.66	43.04	41.65	42.26	41.95	7,565,600
Jun 14, 2022	43.81	43.91	41.73	42.31	42.00	9,114,100
Jun 13, 2022	45.26	45.44	43.52	43.68	43.36	8,093,700
Jun 10, 2022	46.12	46.42	45.70	46.01	45.67	6,626,500
Jun 09, 2022	47.92	48.15	46.53	46.66	46.31	5,264,400
Jun 08, 2022	48.93	49.23	48.06	48.17	47.81	5,527,100
Jun 07, 2022	48.59	49.13	48.30	49.05	48.69	4,058,900
Jun 06, 2022	49.10	49.14	48.44	48.55	48.19	4,454,900
Jun 03, 2022	48.74	49.20	48.67	48.73	48.37	4,445,100
Jun 02, 2022	49.48	49.49	48.08	48.99	48.63	5,221,800
Jun 01, 2022	49.50	49.50	48.69	49.19	48.83	4,850,800
May 31, 2022	49.47	49.68	48.86	49.15	48.79	12,224,700
May 27, 2022	49.04	49.86	48.94	49.85	49.48	5,224,800
May 26, 2022	49.05	49.50	49.01	49.16	48.80	5,005,300
May 25, 2022	48.83	49.19	48.66	49.02	48.66	5,183,600
May 24, 2022	47.90	49.02	47.48	48.83	48.47	6,421,600
May 23, 2022	47.80	48.15	47.41	47.89	47.54	4,333,200
May 20, 2022	47.37	47.62	46.35	47.15	46.80	6,175,900
May 19, 2022	47.06	47.52	46.42	47.35	47.00	5,821,500
May 18, 2022	47.63	47.89	46.95	47.13	46.78	6,946,200
May 17, 2022	47.00	47.56	46.37	47.54	47.19	5,123,400
May 16, 2022	46.86	47.26	46.41	46.87	46.52	4,707,500
May 13, 2022	46.16	46.77	45.85	46.73	46.38	5,592,700
May 12, 2022	47.34	47.70	45.40	45.85	45.51	12,044,400
May 12, 2022	0.338 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.42(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.09(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74+0.25(+0.31%)

BTC-CAD26,634.26-156.43(-0.58%)

Exelon Corporation (EXC)

S&P/TSX
18,444.22
+2.42(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.09(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
+0.25(+0.31%)

BTC-CAD
26,634.26
-156.43(-0.58%)