Canada markets close in 1 hour 34 minutes

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.45+0.03 (+0.08%)
As of 02:25PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202436.6236.6336.2836.4536.451,827,652
Apr 17, 202435.9036.5235.9036.4236.424,716,900
Apr 16, 202436.3036.3535.7535.7535.755,114,400
Apr 15, 202436.7836.8336.0736.2736.273,752,500
Apr 12, 202436.8036.9636.1936.4836.484,985,000
Apr 11, 202437.1137.2936.5836.8036.804,696,900
Apr 10, 202437.2137.2136.6336.9136.915,370,200
Apr 09, 202437.9037.9937.7037.8737.873,782,700
Apr 08, 202437.3537.8137.2437.7837.785,059,100
Apr 05, 202436.9837.4536.5137.3437.343,957,500
Apr 04, 202437.5637.6536.9537.2237.224,348,600
Apr 03, 202437.6237.6937.2037.2137.214,792,200
Apr 02, 202437.0737.6837.0537.5837.587,306,800
Apr 01, 202437.7037.7037.0637.2337.234,857,000
Mar 28, 202437.2337.7037.1837.5737.575,855,300
Mar 27, 202436.8537.3236.7737.3137.317,988,300
Mar 26, 202436.7736.9636.5236.5636.565,883,000
Mar 25, 202436.7536.9636.5736.8536.855,381,600
Mar 22, 202437.2837.2836.6836.7036.705,160,900
Mar 21, 202436.6437.1836.5337.0337.036,612,800
Mar 20, 202436.6337.1336.3536.5636.565,654,600
Mar 19, 202436.5137.0036.5036.8136.816,947,300
Mar 18, 202436.5436.9836.3836.6036.607,371,100
Mar 15, 202436.5536.9336.2136.4836.4817,634,800
Mar 14, 202436.9537.0836.3736.5736.579,924,900
Mar 13, 202437.2137.4236.9536.9936.998,789,100
Mar 12, 202437.0037.1136.7837.0137.0111,600,300
Mar 11, 202437.0937.3936.7437.1937.195,064,000
Mar 08, 202437.0037.0836.5336.9636.966,904,700
Mar 07, 202437.0037.2636.7036.8336.835,659,300
Mar 06, 202436.3236.7336.3236.6736.675,743,400
Mar 05, 202436.2536.9936.1336.2736.279,773,800
Mar 04, 202435.3436.2835.2736.2036.205,248,600
Mar 01, 202435.2235.6234.9835.4935.494,947,100
Mar 01, 20240.38 Dividend
Feb 29, 202435.9436.2835.6235.8435.4611,354,100
Feb 28, 202436.0536.3335.6735.8035.425,618,800
Feb 27, 202435.8836.4035.7336.2135.836,158,500
Feb 26, 202436.0736.0735.2935.6335.256,997,400
Feb 23, 202435.8836.4135.8636.1335.754,552,300
Feb 22, 202436.0336.2035.3836.0335.657,518,300
Feb 21, 202435.6836.4635.5036.2135.8312,107,200
Feb 20, 202434.9035.3434.6834.7334.366,695,100
Feb 16, 202434.7635.1434.4334.9134.547,831,000
Feb 15, 202434.3134.9434.3034.8634.495,052,500
Feb 14, 202434.2534.4934.0434.1233.766,822,200
Feb 13, 202434.4234.6633.5034.1933.839,168,800
Feb 12, 202433.7934.5033.5834.3834.027,862,500
Feb 09, 202433.6433.9033.3533.8433.486,520,400
Feb 08, 202433.9833.9833.5333.7533.395,935,400
Feb 07, 202434.1134.2633.6634.1033.746,946,600
Feb 06, 202433.6234.1533.4633.9133.556,444,500
Feb 05, 202433.9434.2333.5833.6233.266,336,100
Feb 02, 202434.7034.7033.9434.3533.995,819,500
Feb 01, 202434.8135.0634.4635.0234.655,605,700
Jan 31, 202435.2335.3034.5334.8134.4413,440,600
Jan 30, 202435.0135.1534.6535.0534.686,400,500
Jan 29, 202434.9735.3034.6635.2934.925,454,500
Jan 26, 202434.9135.0334.6635.0134.646,182,300
Jan 25, 202434.4334.9034.0834.9034.5312,960,400
Jan 24, 202434.8534.9934.0334.0833.727,287,600
Jan 23, 202434.9135.1234.5134.7534.386,110,200
Jan 22, 202434.9435.3834.6634.8634.495,031,600
Jan 19, 202435.1935.3934.8135.0434.679,294,800
Jan 18, 202435.3635.4434.8835.3034.936,258,100
Jan 17, 202435.5136.0635.2835.5935.217,004,100
Jan 16, 202435.9135.9935.4635.7035.327,465,100
Jan 12, 202436.5036.5936.0536.0735.694,096,400
Jan 11, 202436.4136.5735.9836.2135.836,882,000
Jan 10, 202436.6336.7836.4036.6436.255,345,800
Jan 09, 202436.4736.5936.2336.4436.056,096,200
Jan 08, 202436.0536.7435.9536.6936.306,027,200
Jan 05, 202435.9136.5035.7436.3135.934,980,000
Jan 04, 202436.0936.3235.9736.0235.645,443,600
Jan 03, 202436.5336.6735.9036.1835.806,784,000
Jan 02, 202435.7536.6735.5836.4736.087,584,600
Dec 29, 202335.7035.9535.5735.9035.524,634,200
Dec 28, 202335.4035.9935.3435.8535.475,832,800
Dec 27, 202335.5635.6635.1035.4135.036,882,000
Dec 26, 202335.1935.6335.1835.5335.153,900,300
Dec 22, 202335.2435.8235.2035.2634.895,794,600
Dec 21, 202334.9235.2534.8135.0734.708,332,500
Dec 20, 202335.4535.6034.8134.8134.4410,523,500
Dec 19, 202334.4335.4234.0535.4135.0316,414,300
Dec 18, 202335.3935.5934.2234.4534.0823,411,000
Dec 15, 202337.4437.5035.3235.4935.1138,845,300
Dec 14, 202341.2241.4337.4637.9037.5026,399,000
Dec 13, 202339.4941.0839.3441.0040.577,994,500
Dec 12, 202339.6639.6639.1839.4439.025,695,700
Dec 11, 202339.3539.6339.1039.5239.107,793,000
Dec 08, 202339.3739.3838.9839.2138.797,433,400
Dec 07, 202339.5239.8839.1539.3438.927,687,100
Dec 06, 202338.7439.4538.6339.4138.997,815,800
Dec 05, 202338.7938.8038.2138.5038.097,114,900
Dec 04, 202338.7739.0138.5538.7338.328,158,300
Dec 01, 202338.5839.0138.2238.9938.587,382,800
Nov 30, 202338.4138.6038.1738.5138.1011,572,700
Nov 29, 202339.2739.3338.2538.3937.985,268,300
Nov 28, 202339.1939.5738.9339.1638.745,652,500
Nov 27, 202339.1939.2638.8539.1438.736,884,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...