Mail

EXC - Exelon Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	39.47	39.47	38.80	39.39	39.39	5,801,900
May 25, 2023	39.76	39.92	39.16	39.51	39.51	7,033,000
May 24, 2023	40.54	40.66	40.08	40.15	40.15	4,638,900
May 23, 2023	40.11	40.76	39.85	40.44	40.44	13,712,000
May 22, 2023	40.16	40.47	39.77	40.12	40.12	6,120,700
May 19, 2023	39.44	40.00	39.41	39.87	39.87	11,999,300
May 18, 2023	39.10	39.45	38.88	39.39	39.39	6,997,500
May 17, 2023	39.35	39.80	39.05	39.26	39.26	6,907,300
May 16, 2023	40.76	40.81	39.33	39.37	39.37	8,434,600
May 15, 2023	42.00	42.00	40.44	40.76	40.76	6,569,300
May 12, 2023	42.43	42.69	41.43	41.75	41.75	8,934,200
May 12, 2023	0.36 Dividend
May 11, 2023	42.84	43.02	42.23	42.48	42.12	5,803,400
May 10, 2023	42.76	43.05	42.43	42.92	42.56	5,421,000
May 09, 2023	42.60	42.81	42.19	42.62	42.26	5,559,000
May 08, 2023	42.87	43.33	42.63	42.77	42.41	4,748,600
May 05, 2023	42.58	43.05	42.48	42.85	42.49	3,849,800
May 04, 2023	42.42	43.07	41.53	42.56	42.20	6,322,000
May 03, 2023	42.87	43.23	42.20	42.33	41.97	6,138,800
May 02, 2023	43.16	43.35	42.38	42.57	42.21	6,183,900
May 01, 2023	42.45	43.40	42.39	43.18	42.81	8,188,500
Apr 28, 2023	42.78	43.03	42.37	42.44	42.08	11,350,100
Apr 27, 2023	42.92	43.27	42.63	42.78	42.42	6,959,400
Apr 26, 2023	43.32	43.54	42.61	42.79	42.43	5,213,800
Apr 25, 2023	43.30	43.71	43.30	43.61	43.24	3,007,200
Apr 24, 2023	43.19	43.62	42.82	43.45	43.08	4,687,400
Apr 21, 2023	43.22	43.32	42.83	43.22	42.85	4,430,100
Apr 20, 2023	43.08	43.14	42.66	43.00	42.64	4,304,800
Apr 19, 2023	42.75	43.11	42.75	43.04	42.68	3,377,000
Apr 18, 2023	42.80	43.04	42.58	42.85	42.49	4,393,600
Apr 17, 2023	42.32	42.72	42.20	42.67	42.31	5,737,300
Apr 14, 2023	42.42	42.60	41.92	42.13	41.77	6,651,200
Apr 13, 2023	42.95	43.03	41.95	42.89	42.53	12,061,400
Apr 12, 2023	43.30	43.50	42.96	43.08	42.71	7,717,300
Apr 11, 2023	43.35	43.43	43.07	43.26	42.89	4,589,300
Apr 10, 2023	42.93	43.28	42.43	43.26	42.89	5,005,600
Apr 06, 2023	43.13	43.33	42.77	43.06	42.70	8,745,500
Apr 05, 2023	42.01	43.08	42.01	42.93	42.57	7,595,100
Apr 04, 2023	41.76	42.07	41.61	41.86	41.51	4,131,800
Apr 03, 2023	41.81	42.17	41.44	41.81	41.46	5,013,200
Mar 31, 2023	41.55	41.93	41.35	41.89	41.53	5,378,200
Mar 30, 2023	41.42	41.91	41.22	41.45	41.10	5,341,200
Mar 29, 2023	40.93	41.36	40.92	41.15	40.80	6,126,600
Mar 28, 2023	40.54	41.23	40.45	40.82	40.47	6,953,400
Mar 27, 2023	40.47	40.91	40.40	40.52	40.18	5,372,000
Mar 24, 2023	39.13	40.25	39.06	40.24	39.90	6,985,000
Mar 23, 2023	39.64	40.30	38.98	39.20	38.87	8,451,800
Mar 22, 2023	40.34	40.79	39.66	39.68	39.34	9,537,200
Mar 21, 2023	41.95	42.03	40.24	40.68	40.34	10,248,800
Mar 20, 2023	42.14	42.39	41.78	41.82	41.47	12,383,300
Mar 17, 2023	42.03	42.26	41.35	42.14	41.78	28,178,200
Mar 16, 2023	41.58	42.19	41.20	42.15	41.79	8,506,700
Mar 15, 2023	41.03	42.13	40.66	41.84	41.49	10,791,200
Mar 14, 2023	41.63	41.75	40.89	41.34	40.99	7,436,100
Mar 13, 2023	40.08	41.52	40.00	41.39	41.04	10,910,900
Mar 10, 2023	40.80	40.90	39.84	40.18	39.84	6,166,200
Mar 09, 2023	41.32	41.61	40.50	40.59	40.25	5,046,400
Mar 08, 2023	41.04	41.36	40.76	41.25	40.90	4,665,600
Mar 07, 2023	41.64	41.83	40.61	41.00	40.65	8,039,500
Mar 06, 2023	41.45	41.63	41.03	41.49	41.14	6,484,400
Mar 03, 2023	40.49	41.42	40.32	41.38	41.03	7,547,100
Mar 02, 2023	39.63	40.41	39.53	40.38	40.04	8,843,800
Mar 01, 2023	40.07	40.19	39.49	39.75	39.41	7,707,800
Feb 28, 2023	41.27	41.38	40.34	40.39	40.05	22,622,100
Feb 27, 2023	41.55	42.22	41.34	41.43	41.08	5,390,100
Feb 24, 2023	41.10	41.42	40.91	41.32	40.97	7,671,700
Feb 24, 2023	0.36 Dividend
Feb 23, 2023	41.84	41.96	41.46	41.84	41.13	5,860,900
Feb 22, 2023	42.13	42.52	41.69	41.84	41.13	6,907,200
Feb 21, 2023	42.68	42.88	42.08	42.23	41.51	6,675,900
Feb 17, 2023	42.94	43.34	42.52	43.05	42.32	9,366,900
Feb 16, 2023	42.27	42.78	41.89	42.49	41.77	6,338,900
Feb 15, 2023	41.78	42.82	41.71	42.67	41.94	8,479,400
Feb 14, 2023	41.82	42.79	41.52	42.03	41.32	8,258,600
Feb 13, 2023	40.72	41.19	40.65	41.19	40.49	5,163,700
Feb 10, 2023	40.17	40.76	39.89	40.71	40.02	8,818,000
Feb 09, 2023	40.27	40.55	39.69	39.99	39.31	6,727,800
Feb 08, 2023	40.48	40.50	39.90	40.24	39.56	6,619,000
Feb 07, 2023	40.84	41.02	40.30	40.82	40.13	5,374,200
Feb 06, 2023	40.88	41.04	40.29	40.96	40.26	6,949,200
Feb 03, 2023	41.52	41.60	40.09	40.90	40.20	6,980,200
Feb 02, 2023	42.19	42.95	41.79	41.89	41.18	9,351,000
Feb 01, 2023	41.91	42.60	41.64	42.30	41.58	6,373,800
Jan 31, 2023	41.85	42.25	41.61	42.19	41.47	5,133,800
Jan 30, 2023	41.58	42.28	41.49	41.75	41.04	3,836,300
Jan 27, 2023	41.51	41.81	41.28	41.69	40.98	4,773,100
Jan 26, 2023	41.36	41.69	41.19	41.60	40.89	3,704,400
Jan 25, 2023	41.22	41.56	40.95	41.42	40.72	5,448,600
Jan 24, 2023	41.86	41.96	41.24	41.51	40.80	3,871,400
Jan 23, 2023	42.09	42.39	41.74	41.82	41.11	4,702,700
Jan 20, 2023	42.00	42.39	41.46	42.34	41.62	5,209,700
Jan 19, 2023	42.18	42.25	41.68	42.04	41.33	5,570,900
Jan 18, 2023	43.16	43.25	42.12	42.23	41.51	4,586,900
Jan 17, 2023	43.24	43.48	42.98	43.16	42.43	4,599,700
Jan 13, 2023	43.13	43.54	42.89	43.38	42.64	5,776,500
Jan 12, 2023	44.01	44.10	43.29	43.38	42.64	6,937,200
Jan 11, 2023	43.68	44.24	43.57	44.14	43.39	5,144,200
Jan 10, 2023	43.86	44.06	43.17	43.69	42.95	4,502,800
Jan 09, 2023	43.58	44.37	43.34	44.15	43.40	9,541,700
Jan 06, 2023	43.24	43.92	43.14	43.67	42.93	6,971,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...