EXC - Exelon Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202339.4739.4738.8039.3939.395,801,900
May 25, 202339.7639.9239.1639.5139.517,033,000
May 24, 202340.5440.6640.0840.1540.154,638,900
May 23, 202340.1140.7639.8540.4440.4413,712,000
May 22, 202340.1640.4739.7740.1240.126,120,700
May 19, 202339.4440.0039.4139.8739.8711,999,300
May 18, 202339.1039.4538.8839.3939.396,997,500
May 17, 202339.3539.8039.0539.2639.266,907,300
May 16, 202340.7640.8139.3339.3739.378,434,600
May 15, 202342.0042.0040.4440.7640.766,569,300
May 12, 202342.4342.6941.4341.7541.758,934,200
May 12, 20230.36 Dividend
May 11, 202342.8443.0242.2342.4842.125,803,400
May 10, 202342.7643.0542.4342.9242.565,421,000
May 09, 202342.6042.8142.1942.6242.265,559,000
May 08, 202342.8743.3342.6342.7742.414,748,600
May 05, 202342.5843.0542.4842.8542.493,849,800
May 04, 202342.4243.0741.5342.5642.206,322,000
May 03, 202342.8743.2342.2042.3341.976,138,800
May 02, 202343.1643.3542.3842.5742.216,183,900
May 01, 202342.4543.4042.3943.1842.818,188,500
Apr 28, 202342.7843.0342.3742.4442.0811,350,100
Apr 27, 202342.9243.2742.6342.7842.426,959,400
Apr 26, 202343.3243.5442.6142.7942.435,213,800
Apr 25, 202343.3043.7143.3043.6143.243,007,200
Apr 24, 202343.1943.6242.8243.4543.084,687,400
Apr 21, 202343.2243.3242.8343.2242.854,430,100
Apr 20, 202343.0843.1442.6643.0042.644,304,800
Apr 19, 202342.7543.1142.7543.0442.683,377,000
Apr 18, 202342.8043.0442.5842.8542.494,393,600
Apr 17, 202342.3242.7242.2042.6742.315,737,300
Apr 14, 202342.4242.6041.9242.1341.776,651,200
Apr 13, 202342.9543.0341.9542.8942.5312,061,400
Apr 12, 202343.3043.5042.9643.0842.717,717,300
Apr 11, 202343.3543.4343.0743.2642.894,589,300
Apr 10, 202342.9343.2842.4343.2642.895,005,600
Apr 06, 202343.1343.3342.7743.0642.708,745,500
Apr 05, 202342.0143.0842.0142.9342.577,595,100
Apr 04, 202341.7642.0741.6141.8641.514,131,800
Apr 03, 202341.8142.1741.4441.8141.465,013,200
Mar 31, 202341.5541.9341.3541.8941.535,378,200
Mar 30, 202341.4241.9141.2241.4541.105,341,200
Mar 29, 202340.9341.3640.9241.1540.806,126,600
Mar 28, 202340.5441.2340.4540.8240.476,953,400
Mar 27, 202340.4740.9140.4040.5240.185,372,000
Mar 24, 202339.1340.2539.0640.2439.906,985,000
Mar 23, 202339.6440.3038.9839.2038.878,451,800
Mar 22, 202340.3440.7939.6639.6839.349,537,200
Mar 21, 202341.9542.0340.2440.6840.3410,248,800
Mar 20, 202342.1442.3941.7841.8241.4712,383,300
Mar 17, 202342.0342.2641.3542.1441.7828,178,200
Mar 16, 202341.5842.1941.2042.1541.798,506,700
Mar 15, 202341.0342.1340.6641.8441.4910,791,200
Mar 14, 202341.6341.7540.8941.3440.997,436,100
Mar 13, 202340.0841.5240.0041.3941.0410,910,900
Mar 10, 202340.8040.9039.8440.1839.846,166,200
Mar 09, 202341.3241.6140.5040.5940.255,046,400
Mar 08, 202341.0441.3640.7641.2540.904,665,600
Mar 07, 202341.6441.8340.6141.0040.658,039,500
Mar 06, 202341.4541.6341.0341.4941.146,484,400
Mar 03, 202340.4941.4240.3241.3841.037,547,100
Mar 02, 202339.6340.4139.5340.3840.048,843,800
Mar 01, 202340.0740.1939.4939.7539.417,707,800
Feb 28, 202341.2741.3840.3440.3940.0522,622,100
Feb 27, 202341.5542.2241.3441.4341.085,390,100
Feb 24, 202341.1041.4240.9141.3240.977,671,700
Feb 24, 20230.36 Dividend
Feb 23, 202341.8441.9641.4641.8441.135,860,900
Feb 22, 202342.1342.5241.6941.8441.136,907,200
Feb 21, 202342.6842.8842.0842.2341.516,675,900
Feb 17, 202342.9443.3442.5243.0542.329,366,900
Feb 16, 202342.2742.7841.8942.4941.776,338,900
Feb 15, 202341.7842.8241.7142.6741.948,479,400
Feb 14, 202341.8242.7941.5242.0341.328,258,600
Feb 13, 202340.7241.1940.6541.1940.495,163,700
Feb 10, 202340.1740.7639.8940.7140.028,818,000
Feb 09, 202340.2740.5539.6939.9939.316,727,800
Feb 08, 202340.4840.5039.9040.2439.566,619,000
Feb 07, 202340.8441.0240.3040.8240.135,374,200
Feb 06, 202340.8841.0440.2940.9640.266,949,200
Feb 03, 202341.5241.6040.0940.9040.206,980,200
Feb 02, 202342.1942.9541.7941.8941.189,351,000
Feb 01, 202341.9142.6041.6442.3041.586,373,800
Jan 31, 202341.8542.2541.6142.1941.475,133,800
Jan 30, 202341.5842.2841.4941.7541.043,836,300
Jan 27, 202341.5141.8141.2841.6940.984,773,100
Jan 26, 202341.3641.6941.1941.6040.893,704,400
Jan 25, 202341.2241.5640.9541.4240.725,448,600
Jan 24, 202341.8641.9641.2441.5140.803,871,400
Jan 23, 202342.0942.3941.7441.8241.114,702,700
Jan 20, 202342.0042.3941.4642.3441.625,209,700
Jan 19, 202342.1842.2541.6842.0441.335,570,900
Jan 18, 202343.1643.2542.1242.2341.514,586,900
Jan 17, 202343.2443.4842.9843.1642.434,599,700
Jan 13, 202343.1343.5442.8943.3842.645,776,500
Jan 12, 202344.0144.1043.2943.3842.646,937,200
Jan 11, 202343.6844.2443.5744.1443.395,144,200
Jan 10, 202343.8644.0643.1743.6942.954,502,800
Jan 09, 202343.5844.3743.3444.1543.409,541,700
Jan 06, 202343.2443.9243.1443.6742.936,971,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...