EXC - Exelon Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 202037.7838.1437.0337.4037.403,811,100
Jul. 02, 202037.5338.0437.3737.4837.484,309,700
Jul. 01, 202036.1537.4936.0437.3637.365,670,500
Jun. 30, 202035.7036.5635.5936.2936.295,137,700
Jun. 29, 202035.1136.0034.7835.9935.994,851,900
Jun. 26, 202035.4435.5934.4934.7134.719,986,500
Jun. 25, 202036.3736.3735.0335.4235.429,148,700
Jun. 24, 202036.8137.1736.2436.4736.476,672,500
Jun. 23, 202037.9938.0137.1937.2537.255,470,000
Jun. 22, 202037.3337.8437.0537.5737.574,654,700
Jun. 19, 202038.5138.8137.4337.5337.5313,342,600
Jun. 18, 202038.1438.2837.8138.2038.204,475,300
Jun. 17, 202038.6838.7737.9238.4538.454,872,000
Jun. 16, 202039.2739.7538.2238.5938.595,133,200
Jun. 15, 202036.9738.4736.5838.3138.316,094,500
Jun. 12, 202038.6738.8437.4337.9137.917,778,100
Jun. 11, 202039.4239.5437.7238.0538.0511,119,500
Jun. 10, 202040.9341.0039.7140.0040.008,305,000
Jun. 09, 202041.1641.3440.2840.5140.518,203,700
Jun. 08, 202040.6741.9640.3241.8641.865,281,900
Jun. 05, 202039.9141.1739.5140.3640.365,583,100
Jun. 04, 202039.8739.8938.6338.9838.985,772,800
Jun. 03, 202039.2740.0539.1539.9139.914,571,300
Jun. 02, 202038.9339.0638.3738.9338.934,064,000
Jun. 01, 202038.3238.9638.1838.8438.843,819,500
May 29, 202038.3738.6437.5538.3138.316,967,000
May 28, 202038.4038.7137.8538.2638.267,013,600
May 27, 202038.2038.5337.3837.9437.946,022,800
May 26, 202037.8038.1437.3037.6037.605,702,100
May 22, 202036.3636.8836.2836.8536.853,346,500
May 21, 202036.7937.1536.3936.4436.444,355,800
May 20, 202036.8837.4736.8536.9736.974,932,500
May 19, 202037.1037.3536.6836.7136.715,307,100
May 18, 202036.3237.8436.0237.5437.546,308,800
May 15, 202035.6135.9034.6035.2935.2911,716,700
May 14, 202035.2936.3534.6736.1036.106,312,400
May 14, 20200.383 Dividend
May 13, 202036.4936.6935.1035.6835.307,339,800
May 12, 202036.9537.5636.7336.8336.437,480,800
May 11, 202036.7137.6236.2437.2836.887,220,900
May 08, 202035.2937.4835.1837.4337.038,152,800
May 07, 202034.8835.4234.7335.0434.666,579,300
May 06, 202036.0036.0634.4434.4834.115,029,600
May 05, 202035.7036.5135.6735.8735.484,835,300
May 04, 202035.8135.8534.8635.4535.076,164,600
May 01, 202036.5436.8535.4935.8035.424,856,300
Apr. 30, 202037.9538.8636.6737.0836.684,958,900
Apr. 29, 202038.7539.0538.0238.3237.914,590,800
Apr. 28, 202038.0839.0337.5737.8437.436,341,400
Apr. 27, 202036.9837.9636.8437.8337.424,128,100
Apr. 24, 202036.6036.9035.8736.6036.215,363,000
Apr. 23, 202037.0137.6235.9536.3235.934,590,500
Apr. 22, 202036.6837.6036.0237.2036.804,088,200
Apr. 21, 202036.3436.7135.2235.6835.307,887,700
Apr. 20, 202037.6637.8537.0237.0736.674,945,300
Apr. 17, 202038.0238.5637.4138.4438.035,713,600
Apr. 16, 202037.1537.6236.4237.1036.704,541,500
Apr. 15, 202038.1738.2936.8037.0336.635,905,500
Apr. 14, 202038.8639.1438.1139.0738.655,024,300
Apr. 13, 202039.6739.6737.2037.7537.345,644,200
Apr. 09, 202037.9739.8337.9739.1538.739,360,900
Apr. 08, 202035.8037.9335.5837.5937.196,604,500
Apr. 07, 202037.5637.8935.6535.7935.416,199,400
Apr. 06, 202034.1236.6034.0736.3235.936,897,600
Apr. 03, 202034.1934.4532.3932.7532.406,410,400
Apr. 02, 202033.3835.2932.9634.6834.314,312,200
Apr. 01, 202035.2035.7832.9433.4833.125,835,500
Mar. 31, 202036.8037.9636.2336.8136.4110,587,800
Mar. 30, 202035.6937.4835.5037.2336.837,186,100
Mar. 27, 202035.0036.8734.6835.5035.126,617,400
Mar. 26, 202034.5736.9934.2636.5936.206,956,200
Mar. 25, 202034.0336.3133.2034.5534.189,018,500
Mar. 24, 202031.4634.5731.3634.5134.1411,154,300
Mar. 23, 202031.4531.9429.2829.9829.669,696,500
Mar. 20, 202032.6733.4830.8231.0030.678,645,000
Mar. 19, 202032.9834.3430.5132.4132.067,480,900
Mar. 18, 202033.8534.7330.9233.0432.699,679,700
Mar. 17, 202031.2836.2529.4236.0035.6113,613,400
Mar. 16, 202033.1735.5929.7830.5130.188,626,600
Mar. 13, 202036.1538.0034.1036.3635.9711,414,400
Mar. 12, 202037.5038.2334.4235.2734.8913,262,300
Mar. 11, 202042.0842.0839.3739.8139.389,142,300
Mar. 10, 202042.6843.6840.8843.1242.6613,291,200
Mar. 09, 202042.9944.6141.1341.9141.4612,448,000
Mar. 06, 202044.0145.3743.5645.1744.699,421,600
Mar. 05, 202045.7546.3945.2946.1345.638,488,900
Mar. 04, 202044.6146.8744.5146.8246.328,139,800
Mar. 03, 202045.0846.5844.0444.1943.7211,652,000
Mar. 02, 202043.1945.4442.9045.4344.949,653,800
Feb. 28, 202044.3444.3642.3243.1142.6514,879,100
Feb. 27, 202047.1147.1445.1245.1444.668,275,200
Feb. 26, 202048.1948.3047.0347.0546.546,901,200
Feb. 25, 202048.7748.8847.5147.6347.127,610,200
Feb. 24, 202050.0550.4748.8048.8248.305,989,500
Feb. 21, 202049.8450.0449.6549.7249.197,352,300
Feb. 20, 202049.4849.9349.4249.8549.313,745,300
Feb. 19, 202049.8350.0449.4049.6049.074,023,500
Feb. 19, 20200.383 Dividend
Feb. 18, 202049.9250.5449.6550.3849.465,163,100
Feb. 14, 202049.6049.7849.3349.7648.853,643,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...