Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202237.9438.2337.3637.4637.469,616,900
Sept 29, 202239.4239.4737.3837.7537.7514,031,000
Sept 28, 202240.3740.5739.6339.6839.6810,342,300
Sept 27, 202240.7341.0039.7340.1540.158,304,200
Sept 26, 202241.6741.7040.1840.5840.586,173,000
Sept 23, 202241.1741.8940.8141.6741.678,677,200
Sept 22, 202242.0642.1141.4841.6841.686,492,400
Sept 21, 202243.0243.3642.0742.1042.106,411,200
Sept 20, 202242.9943.1742.6442.7842.786,440,800
Sept 19, 202242.9443.4042.7843.3943.396,484,600
Sept 16, 202243.2343.4142.8243.2143.2112,995,400
Sept 15, 202244.0844.1043.1143.2443.245,741,800
Sept 14, 202244.0444.7144.0144.3544.356,671,400
Sept 13, 202245.6345.7343.8244.0244.027,948,700
Sept 12, 202245.9446.1945.6046.1146.117,599,000
Sept 09, 202245.7746.1345.4345.8445.846,476,500
Sept 08, 202244.8645.6844.8145.3745.377,210,400
Sept 07, 202244.1845.4944.1145.1145.1110,215,900
Sept 06, 202244.2144.9143.8043.8943.895,566,700
Sept 02, 202244.7245.2743.9944.0844.086,900,600
Sept 01, 202243.7244.5943.7244.4544.455,398,800
Aug 31, 202244.0444.6943.9043.9143.918,360,400
Aug 30, 202244.9745.1143.8844.0644.064,535,700
Aug 29, 202244.3845.3744.2445.0045.005,045,400
Aug 26, 202246.0746.1444.6744.7144.717,581,700
Aug 25, 202245.6845.9445.2845.8245.827,465,000
Aug 24, 202244.9645.5444.9345.4945.498,468,100
Aug 23, 202245.2745.3644.7145.0745.077,160,400
Aug 22, 202245.9446.0345.2245.3545.353,908,700
Aug 19, 202246.2646.4946.0446.1446.147,242,600
Aug 18, 202246.3246.7146.1446.3146.316,845,300
Aug 17, 202246.4246.5445.9946.2546.255,561,400
Aug 16, 202246.6547.2346.5746.6946.695,112,400
Aug 15, 202246.0346.7546.0246.7046.704,595,200
Aug 12, 202245.5046.2645.4946.1746.174,872,500
Aug 12, 20220.338 Dividend
Aug 11, 202245.5946.3045.4345.7045.364,249,000
Aug 10, 202245.5645.6844.8545.5345.194,986,000
Aug 09, 202245.1345.5844.9745.4045.064,920,900
Aug 08, 202245.3745.5344.7044.9844.653,993,300
Aug 05, 202245.0045.6044.1344.7744.4411,593,800
Aug 04, 202244.4945.3744.4345.0644.736,942,400
Aug 03, 202244.2744.9943.9644.3143.9810,693,200
Aug 02, 202246.2846.5245.7545.8345.495,300,300
Aug 01, 202246.4146.6045.5246.1145.775,684,200
Jul 29, 202246.0246.7546.0246.4946.154,582,000
Jul 28, 202245.0346.3044.8146.2745.938,173,500
Jul 27, 202244.5444.6744.0244.4644.137,082,000
Jul 26, 202244.6344.9744.3544.7044.374,655,700
Jul 25, 202244.1044.5643.8844.4244.093,561,800
Jul 22, 202243.4844.1043.4744.0243.694,120,800
Jul 21, 202243.1743.2942.7343.2642.946,199,900
Jul 20, 202243.9044.1243.0943.1042.788,758,500
Jul 19, 202244.2244.3543.6243.7043.387,205,000
Jul 18, 202244.3044.5243.7443.7643.443,669,200
Jul 15, 202244.3144.6043.6444.2343.904,905,300
Jul 14, 202242.8944.2242.7444.1543.824,504,100
Jul 13, 202243.6744.2643.4743.6043.284,895,200
Jul 12, 202244.3844.9744.0044.2343.903,997,300
Jul 11, 202244.2444.5443.7444.4344.103,848,100
Jul 08, 202244.5644.7044.0144.2943.963,449,700
Jul 07, 202244.8145.1344.3544.3944.064,554,200
Jul 06, 202244.1444.7143.5444.2643.934,615,800
Jul 05, 202245.8445.9042.7543.6243.308,064,900
Jul 01, 202245.2046.1345.1446.0745.737,685,400
Jun 30, 202244.1545.6643.8845.3244.9810,676,400
Jun 29, 202243.9444.4743.9344.3444.014,833,500
Jun 28, 202243.9744.4143.6043.8843.565,864,300
Jun 27, 202243.2144.1643.0943.8943.574,465,400
Jun 24, 202242.3143.3642.1143.2942.977,172,500
Jun 23, 202241.9542.4241.8142.2341.924,917,900
Jun 22, 202241.2742.1741.1141.6941.385,921,700
Jun 21, 202241.2341.8941.0141.6041.296,421,700
Jun 17, 202241.3941.6140.1740.9140.6114,637,800
Jun 16, 202241.5141.7340.7741.2240.927,851,100
Jun 15, 202242.6643.0441.6542.2641.957,565,600
Jun 14, 202243.8143.9141.7342.3142.009,114,100
Jun 13, 202245.2645.4443.5243.6843.368,093,700
Jun 10, 202246.1246.4245.7046.0145.676,626,500
Jun 09, 202247.9248.1546.5346.6646.315,264,400
Jun 08, 202248.9349.2348.0648.1747.815,527,100
Jun 07, 202248.5949.1348.3049.0548.694,058,900
Jun 06, 202249.1049.1448.4448.5548.194,454,900
Jun 03, 202248.7449.2048.6748.7348.374,445,100
Jun 02, 202249.4849.4948.0848.9948.635,221,800
Jun 01, 202249.5049.5048.6949.1948.834,850,800
May 31, 202249.4749.6848.8649.1548.7912,224,700
May 27, 202249.0449.8648.9449.8549.485,224,800
May 26, 202249.0549.5049.0149.1648.805,005,300
May 25, 202248.8349.1948.6649.0248.665,183,600
May 24, 202247.9049.0247.4848.8348.476,421,600
May 23, 202247.8048.1547.4147.8947.544,333,200
May 20, 202247.3747.6246.3547.1546.806,175,900
May 19, 202247.0647.5246.4247.3547.005,821,500
May 18, 202247.6347.8946.9547.1346.786,946,200
May 17, 202247.0047.5646.3747.5447.195,123,400
May 16, 202246.8647.2646.4146.8746.524,707,500
May 13, 202246.1646.7745.8546.7346.385,592,700
May 12, 202247.3447.7045.4045.8545.5112,044,400
May 12, 20220.338 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...