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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	41.51	41.81	41.28	41.69	41.69	4,773,100
Jan 26, 2023	41.36	41.69	41.19	41.60	41.60	3,704,400
Jan 25, 2023	41.22	41.56	40.95	41.42	41.42	5,448,600
Jan 24, 2023	41.86	41.96	41.24	41.51	41.51	3,871,400
Jan 23, 2023	42.09	42.39	41.74	41.82	41.82	4,702,700
Jan 20, 2023	42.00	42.39	41.46	42.34	42.34	5,143,100
Jan 19, 2023	42.18	42.25	41.68	42.04	42.04	5,570,900
Jan 18, 2023	43.16	43.25	42.12	42.23	42.23	4,586,900
Jan 17, 2023	43.24	43.48	42.98	43.16	43.16	4,599,700
Jan 13, 2023	43.13	43.54	42.89	43.38	43.38	5,776,500
Jan 12, 2023	44.01	44.10	43.29	43.38	43.38	6,937,200
Jan 11, 2023	43.68	44.24	43.57	44.14	44.14	5,144,200
Jan 10, 2023	43.86	44.06	43.17	43.69	43.69	4,502,800
Jan 09, 2023	43.58	44.37	43.34	44.15	44.15	9,541,700
Jan 06, 2023	43.24	43.92	43.14	43.67	43.67	6,971,900
Jan 05, 2023	43.41	43.48	42.29	42.78	42.78	8,060,600
Jan 04, 2023	43.39	43.96	43.22	43.73	43.73	4,379,600
Jan 03, 2023	43.25	43.35	42.43	43.16	43.16	5,156,700
Dec 30, 2022	43.14	43.31	42.85	43.23	43.23	6,185,300
Dec 29, 2022	43.17	43.46	43.04	43.13	43.13	3,207,500
Dec 28, 2022	43.25	43.49	42.85	42.94	42.94	3,852,600
Dec 27, 2022	43.17	43.27	42.86	43.15	43.15	6,136,100
Dec 23, 2022	42.48	43.08	42.38	43.04	43.04	3,317,900
Dec 22, 2022	42.40	42.55	41.86	42.52	42.52	6,052,400
Dec 21, 2022	42.36	42.72	42.20	42.63	42.63	4,721,800
Dec 20, 2022	41.78	42.33	41.43	42.06	42.06	7,406,600
Dec 19, 2022	41.82	42.32	41.58	41.77	41.77	6,261,000
Dec 16, 2022	41.85	42.02	40.84	41.93	41.93	18,680,200
Dec 15, 2022	42.70	42.79	41.99	42.38	42.38	6,088,400
Dec 14, 2022	42.69	43.65	42.47	42.82	42.82	7,271,200
Dec 13, 2022	43.29	43.51	42.19	42.54	42.54	8,747,600
Dec 12, 2022	41.59	42.53	41.18	42.50	42.50	5,326,100
Dec 09, 2022	41.83	42.08	41.41	41.42	41.42	5,334,200
Dec 08, 2022	42.22	42.38	41.57	41.77	41.77	9,186,700
Dec 07, 2022	42.87	42.94	42.13	42.31	42.31	14,466,700
Dec 06, 2022	41.76	43.00	41.76	42.87	42.87	19,809,300
Dec 05, 2022	41.18	41.79	41.07	41.75	41.75	8,675,600
Dec 02, 2022	41.18	41.47	40.79	41.45	41.45	5,736,200
Dec 01, 2022	41.66	42.04	41.18	41.53	41.53	7,897,000
Nov 30, 2022	39.95	41.39	39.89	41.37	41.37	13,045,600
Nov 29, 2022	40.01	40.11	39.61	40.00	40.00	7,992,500
Nov 28, 2022	40.03	40.41	39.83	40.23	40.23	10,027,700
Nov 25, 2022	39.98	40.27	39.94	40.07	40.07	3,381,200
Nov 23, 2022	39.30	39.88	39.21	39.87	39.87	6,215,600
Nov 22, 2022	39.05	39.52	38.92	39.45	39.45	7,653,600
Nov 21, 2022	38.51	38.83	38.35	38.70	38.70	5,784,300
Nov 18, 2022	37.84	38.73	37.60	38.58	38.58	7,599,100
Nov 17, 2022	37.66	37.88	37.24	37.48	37.48	5,340,700
Nov 16, 2022	38.31	38.72	38.03	38.06	38.06	5,964,000
Nov 15, 2022	38.42	38.83	37.78	38.24	38.24	6,885,600
Nov 14, 2022	39.00	39.07	38.03	38.06	38.06	6,592,300
Nov 14, 2022	0.338 Dividend
Nov 11, 2022	39.16	39.37	38.46	39.11	38.77	7,487,800
Nov 10, 2022	38.99	39.11	38.19	39.00	38.66	8,648,400
Nov 09, 2022	37.57	38.27	37.54	37.69	37.36	11,904,400
Nov 08, 2022	36.62	37.82	36.62	37.71	37.38	11,552,300
Nov 07, 2022	37.47	37.63	36.03	36.68	36.36	11,146,200
Nov 04, 2022	37.18	37.53	36.38	37.18	36.86	12,529,700
Nov 03, 2022	36.12	37.80	36.10	36.96	36.64	14,922,000
Nov 02, 2022	38.49	39.27	37.98	38.04	37.71	8,601,300
Nov 01, 2022	38.90	39.01	38.54	38.76	38.43	5,368,600
Oct 31, 2022	38.70	38.86	38.39	38.59	38.26	6,293,500
Oct 28, 2022	37.75	38.81	37.75	38.76	38.43	7,594,400
Oct 27, 2022	38.06	38.55	37.61	37.70	37.37	9,687,800
Oct 26, 2022	37.81	38.29	37.36	37.61	37.28	13,319,500
Oct 25, 2022	36.87	37.87	36.85	37.76	37.43	7,483,700
Oct 24, 2022	36.95	37.26	36.67	36.87	36.55	5,191,800
Oct 21, 2022	35.74	36.99	35.45	36.72	36.40	11,674,800
Oct 20, 2022	36.64	36.67	35.19	35.54	35.23	10,085,500
Oct 19, 2022	36.93	37.46	36.78	36.85	36.53	6,263,300
Oct 18, 2022	37.56	38.05	37.27	37.56	37.24	7,505,400
Oct 17, 2022	37.30	37.85	37.01	37.10	36.78	7,906,000
Oct 14, 2022	37.58	37.85	36.49	36.59	36.27	6,830,000
Oct 13, 2022	35.41	37.42	35.32	37.23	36.91	9,324,500
Oct 12, 2022	37.54	37.55	35.94	35.96	35.65	7,568,400
Oct 11, 2022	37.70	38.24	37.40	37.47	37.15	8,315,500
Oct 10, 2022	37.17	37.92	37.17	37.81	37.48	11,501,200
Oct 07, 2022	37.69	37.84	36.76	36.96	36.64	7,119,500
Oct 06, 2022	38.56	38.67	37.69	37.76	37.43	7,820,100
Oct 05, 2022	39.25	39.36	38.17	38.70	38.37	9,915,300
Oct 04, 2022	38.75	40.04	38.67	40.01	39.66	12,357,100
Oct 03, 2022	38.25	38.84	37.78	38.48	38.15	10,537,700
Sept 30, 2022	37.94	38.23	37.36	37.46	37.14	9,616,900
Sept 29, 2022	39.42	39.47	37.38	37.75	37.42	14,031,000
Sept 28, 2022	40.37	40.57	39.63	39.68	39.34	10,342,300
Sept 27, 2022	40.73	41.00	39.73	40.15	39.80	8,304,200
Sept 26, 2022	41.67	41.70	40.18	40.58	40.23	6,173,000
Sept 23, 2022	41.17	41.89	40.81	41.67	41.31	8,677,200
Sept 22, 2022	42.06	42.11	41.48	41.68	41.32	6,492,400
Sept 21, 2022	43.02	43.36	42.07	42.10	41.74	6,411,200
Sept 20, 2022	42.99	43.17	42.64	42.78	42.41	6,440,800
Sept 19, 2022	42.94	43.40	42.78	43.39	43.02	6,484,600
Sept 16, 2022	43.23	43.41	42.82	43.21	42.84	12,995,400
Sept 15, 2022	44.08	44.10	43.11	43.24	42.87	5,741,800
Sept 14, 2022	44.04	44.71	44.01	44.35	43.97	6,671,400
Sept 13, 2022	45.63	45.73	43.82	44.02	43.64	7,948,700
Sept 12, 2022	45.94	46.19	45.60	46.11	45.71	7,599,000
Sept 09, 2022	45.77	46.13	45.43	45.84	45.44	6,476,500
Sept 08, 2022	44.86	45.68	44.81	45.37	44.98	7,210,400
Sept 07, 2022	44.18	45.49	44.11	45.11	44.72	10,215,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,454.01+639.40(+2.07%)

Exelon Corporation (EXC)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,454.01
+639.40(+2.07%)