Canada markets closed

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.69+0.09 (+0.22%)
At close: 04:00PM EST
41.47 -0.22 (-0.53%)
After hours: 06:34PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202341.5141.8141.2841.6941.694,773,100
Jan 26, 202341.3641.6941.1941.6041.603,704,400
Jan 25, 202341.2241.5640.9541.4241.425,448,600
Jan 24, 202341.8641.9641.2441.5141.513,871,400
Jan 23, 202342.0942.3941.7441.8241.824,702,700
Jan 20, 202342.0042.3941.4642.3442.345,143,100
Jan 19, 202342.1842.2541.6842.0442.045,570,900
Jan 18, 202343.1643.2542.1242.2342.234,586,900
Jan 17, 202343.2443.4842.9843.1643.164,599,700
Jan 13, 202343.1343.5442.8943.3843.385,776,500
Jan 12, 202344.0144.1043.2943.3843.386,937,200
Jan 11, 202343.6844.2443.5744.1444.145,144,200
Jan 10, 202343.8644.0643.1743.6943.694,502,800
Jan 09, 202343.5844.3743.3444.1544.159,541,700
Jan 06, 202343.2443.9243.1443.6743.676,971,900
Jan 05, 202343.4143.4842.2942.7842.788,060,600
Jan 04, 202343.3943.9643.2243.7343.734,379,600
Jan 03, 202343.2543.3542.4343.1643.165,156,700
Dec 30, 202243.1443.3142.8543.2343.236,185,300
Dec 29, 202243.1743.4643.0443.1343.133,207,500
Dec 28, 202243.2543.4942.8542.9442.943,852,600
Dec 27, 202243.1743.2742.8643.1543.156,136,100
Dec 23, 202242.4843.0842.3843.0443.043,317,900
Dec 22, 202242.4042.5541.8642.5242.526,052,400
Dec 21, 202242.3642.7242.2042.6342.634,721,800
Dec 20, 202241.7842.3341.4342.0642.067,406,600
Dec 19, 202241.8242.3241.5841.7741.776,261,000
Dec 16, 202241.8542.0240.8441.9341.9318,680,200
Dec 15, 202242.7042.7941.9942.3842.386,088,400
Dec 14, 202242.6943.6542.4742.8242.827,271,200
Dec 13, 202243.2943.5142.1942.5442.548,747,600
Dec 12, 202241.5942.5341.1842.5042.505,326,100
Dec 09, 202241.8342.0841.4141.4241.425,334,200
Dec 08, 202242.2242.3841.5741.7741.779,186,700
Dec 07, 202242.8742.9442.1342.3142.3114,466,700
Dec 06, 202241.7643.0041.7642.8742.8719,809,300
Dec 05, 202241.1841.7941.0741.7541.758,675,600
Dec 02, 202241.1841.4740.7941.4541.455,736,200
Dec 01, 202241.6642.0441.1841.5341.537,897,000
Nov 30, 202239.9541.3939.8941.3741.3713,045,600
Nov 29, 202240.0140.1139.6140.0040.007,992,500
Nov 28, 202240.0340.4139.8340.2340.2310,027,700
Nov 25, 202239.9840.2739.9440.0740.073,381,200
Nov 23, 202239.3039.8839.2139.8739.876,215,600
Nov 22, 202239.0539.5238.9239.4539.457,653,600
Nov 21, 202238.5138.8338.3538.7038.705,784,300
Nov 18, 202237.8438.7337.6038.5838.587,599,100
Nov 17, 202237.6637.8837.2437.4837.485,340,700
Nov 16, 202238.3138.7238.0338.0638.065,964,000
Nov 15, 202238.4238.8337.7838.2438.246,885,600
Nov 14, 202239.0039.0738.0338.0638.066,592,300
Nov 14, 20220.338 Dividend
Nov 11, 202239.1639.3738.4639.1138.777,487,800
Nov 10, 202238.9939.1138.1939.0038.668,648,400
Nov 09, 202237.5738.2737.5437.6937.3611,904,400
Nov 08, 202236.6237.8236.6237.7137.3811,552,300
Nov 07, 202237.4737.6336.0336.6836.3611,146,200
Nov 04, 202237.1837.5336.3837.1836.8612,529,700
Nov 03, 202236.1237.8036.1036.9636.6414,922,000
Nov 02, 202238.4939.2737.9838.0437.718,601,300
Nov 01, 202238.9039.0138.5438.7638.435,368,600
Oct 31, 202238.7038.8638.3938.5938.266,293,500
Oct 28, 202237.7538.8137.7538.7638.437,594,400
Oct 27, 202238.0638.5537.6137.7037.379,687,800
Oct 26, 202237.8138.2937.3637.6137.2813,319,500
Oct 25, 202236.8737.8736.8537.7637.437,483,700
Oct 24, 202236.9537.2636.6736.8736.555,191,800
Oct 21, 202235.7436.9935.4536.7236.4011,674,800
Oct 20, 202236.6436.6735.1935.5435.2310,085,500
Oct 19, 202236.9337.4636.7836.8536.536,263,300
Oct 18, 202237.5638.0537.2737.5637.247,505,400
Oct 17, 202237.3037.8537.0137.1036.787,906,000
Oct 14, 202237.5837.8536.4936.5936.276,830,000
Oct 13, 202235.4137.4235.3237.2336.919,324,500
Oct 12, 202237.5437.5535.9435.9635.657,568,400
Oct 11, 202237.7038.2437.4037.4737.158,315,500
Oct 10, 202237.1737.9237.1737.8137.4811,501,200
Oct 07, 202237.6937.8436.7636.9636.647,119,500
Oct 06, 202238.5638.6737.6937.7637.437,820,100
Oct 05, 202239.2539.3638.1738.7038.379,915,300
Oct 04, 202238.7540.0438.6740.0139.6612,357,100
Oct 03, 202238.2538.8437.7838.4838.1510,537,700
Sept 30, 202237.9438.2337.3637.4637.149,616,900
Sept 29, 202239.4239.4737.3837.7537.4214,031,000
Sept 28, 202240.3740.5739.6339.6839.3410,342,300
Sept 27, 202240.7341.0039.7340.1539.808,304,200
Sept 26, 202241.6741.7040.1840.5840.236,173,000
Sept 23, 202241.1741.8940.8141.6741.318,677,200
Sept 22, 202242.0642.1141.4841.6841.326,492,400
Sept 21, 202243.0243.3642.0742.1041.746,411,200
Sept 20, 202242.9943.1742.6442.7842.416,440,800
Sept 19, 202242.9443.4042.7843.3943.026,484,600
Sept 16, 202243.2343.4142.8243.2142.8412,995,400
Sept 15, 202244.0844.1043.1143.2442.875,741,800
Sept 14, 202244.0444.7144.0144.3543.976,671,400
Sept 13, 202245.6345.7343.8244.0243.647,948,700
Sept 12, 202245.9446.1945.6046.1145.717,599,000
Sept 09, 202245.7746.1345.4345.8445.446,476,500
Sept 08, 202244.8645.6844.8145.3744.987,210,400
Sept 07, 202244.1845.4944.1145.1144.7210,215,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...