Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

47.15

-0.20

(-0.42%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	-	-	-	-	-	-
May 24, 2022	47.90	49.02	47.48	48.83	48.83	6,421,000
May 23, 2022	47.80	48.15	47.41	47.89	47.89	4,333,200
May 20, 2022	47.37	47.62	46.35	47.15	47.15	6,175,900
May 19, 2022	47.06	47.52	46.42	47.35	47.35	5,821,500
May 18, 2022	47.63	47.89	46.95	47.13	47.13	6,946,200
May 17, 2022	47.00	47.56	46.37	47.54	47.54	5,123,400
May 16, 2022	46.86	47.26	46.41	46.87	46.87	4,707,500
May 13, 2022	46.16	46.77	45.85	46.73	46.73	5,592,700
May 12, 2022	47.34	47.70	45.40	45.85	45.85	12,044,400
May 11, 2022	46.71	48.36	46.60	47.62	47.62	9,406,200
May 10, 2022	47.22	48.01	46.22	46.76	46.76	8,876,100
May 09, 2022	47.06	47.19	46.28	46.73	46.73	6,465,900
May 06, 2022	46.86	47.32	46.49	47.06	47.06	10,963,600
May 05, 2022	47.64	47.68	46.45	46.90	46.90	7,051,500
May 04, 2022	47.24	47.95	46.80	47.92	47.92	8,198,300
May 03, 2022	46.85	47.63	46.54	46.69	46.69	4,514,800
May 02, 2022	46.87	47.30	46.07	46.65	46.65	6,330,100
Apr 29, 2022	48.16	48.30	46.71	46.78	46.78	7,185,300
Apr 28, 2022	47.85	48.50	47.57	48.34	48.34	6,496,100
Apr 27, 2022	48.50	48.85	47.74	47.79	47.79	6,906,400
Apr 26, 2022	48.37	49.34	48.27	48.42	48.42	4,844,600
Apr 25, 2022	48.65	48.95	47.49	48.77	48.77	6,257,100
Apr 22, 2022	49.68	49.86	48.56	48.65	48.65	7,508,400
Apr 21, 2022	50.02	50.71	49.70	49.74	49.74	5,337,300
Apr 20, 2022	50.15	50.66	50.01	50.25	50.25	6,193,300
Apr 19, 2022	49.33	49.60	49.11	49.50	49.50	4,314,200
Apr 18, 2022	49.03	49.38	48.82	49.23	49.23	5,408,000
Apr 14, 2022	48.88	49.35	48.64	49.03	49.03	6,493,600
Apr 13, 2022	48.06	48.72	47.97	48.64	48.64	7,015,500
Apr 12, 2022	48.17	48.67	47.76	48.05	48.05	7,535,500
Apr 11, 2022	49.93	50.14	48.17	48.24	48.24	7,488,300
Apr 08, 2022	50.11	50.29	49.25	50.13	50.13	6,020,600
Apr 07, 2022	49.50	50.13	49.27	50.02	50.02	13,463,900
Apr 06, 2022	48.06	49.84	47.91	49.71	49.71	12,439,400
Apr 05, 2022	47.33	48.18	47.33	47.80	47.80	8,562,500
Apr 04, 2022	47.75	47.79	46.83	47.34	47.34	6,212,500
Apr 01, 2022	47.60	47.83	47.29	47.66	47.66	10,273,500
Mar 31, 2022	47.40	48.03	47.31	47.63	47.63	8,196,400
Mar 30, 2022	46.95	47.25	46.79	47.23	47.23	6,125,800
Mar 29, 2022	46.01	47.02	46.01	46.99	46.99	8,463,700
Mar 28, 2022	45.58	46.03	45.32	46.02	46.02	9,274,700
Mar 25, 2022	44.47	45.55	44.42	45.51	45.51	5,698,500
Mar 24, 2022	43.84	44.57	43.78	44.47	44.47	4,872,800
Mar 23, 2022	43.62	44.01	43.05	43.70	43.70	7,221,300
Mar 22, 2022	43.81	43.99	43.35	43.63	43.63	5,690,300
Mar 21, 2022	43.29	43.71	43.21	43.66	43.66	8,522,100
Mar 18, 2022	43.31	43.53	42.86	43.25	43.25	13,086,000
Mar 17, 2022	43.47	43.75	43.31	43.45	43.45	7,454,400
Mar 16, 2022	43.64	44.09	42.71	43.44	43.44	8,718,600
Mar 15, 2022	43.89	44.02	43.27	43.76	43.76	6,385,000
Mar 14, 2022	43.70	44.12	43.52	43.58	43.58	6,793,400
Mar 11, 2022	44.24	44.40	43.59	43.63	43.63	6,407,400
Mar 10, 2022	43.31	43.81	43.14	43.60	43.60	9,859,100
Mar 09, 2022	43.74	43.92	43.26	43.55	43.55	8,573,000
Mar 08, 2022	44.16	44.29	43.10	43.49	43.49	8,624,200
Mar 07, 2022	44.17	44.73	43.77	43.83	43.83	10,065,200
Mar 04, 2022	42.88	44.28	42.54	44.28	44.28	9,041,500
Mar 03, 2022	42.80	43.31	42.77	43.13	43.13	7,236,200
Mar 02, 2022	42.34	43.03	42.14	42.76	42.76	7,133,700
Mar 01, 2022	42.00	42.65	41.87	42.23	42.23	8,039,100
Feb 28, 2022	42.15	42.85	41.90	42.56	42.56	13,253,600
Feb 25, 2022	41.34	42.68	41.29	42.60	42.60	7,981,400
Feb 24, 2022	40.84	41.40	40.11	41.30	41.30	11,997,700
Feb 23, 2022	41.72	41.89	40.81	40.97	40.97	8,161,900
Feb 22, 2022	41.73	41.96	41.36	41.65	41.65	11,475,100
Feb 18, 2022	41.99	41.99	41.45	41.63	41.63	8,963,800
Feb 17, 2022	41.85	42.01	41.43	41.75	41.75	7,960,000
Feb 16, 2022	41.96	42.29	41.56	42.00	42.00	9,731,500
Feb 15, 2022	42.33	42.51	41.43	41.74	41.74	10,471,900
Feb 14, 2022	42.27	42.35	41.28	42.20	42.20	13,118,500
Feb 11, 2022	42.12	42.74	41.99	42.13	42.13	11,253,700
Feb 10, 2022	42.21	42.91	41.96	42.04	42.04	11,356,500
Feb 09, 2022	43.16	43.49	42.54	42.60	42.60	10,408,500
Feb 08, 2022	43.88	44.02	42.96	43.02	43.02	14,755,400
Feb 07, 2022	43.10	43.74	43.04	43.64	43.64	14,388,000
Feb 04, 2022	42.67	43.90	42.62	43.52	43.52	17,454,600
Feb 03, 2022	42.19	44.02	42.19	43.79	43.79	25,588,400
Feb 02, 2022	41.06	43.09	40.80	42.86	42.86	29,696,500
Feb 01, 2022	41.13	41.52	40.61	41.25	41.25	10,562,948
Jan 31, 2022	40.48	41.37	40.41	41.33	41.33	13,534,347
Jan 28, 2022	39.89	40.92	39.61	40.89	40.89	11,840,871
Jan 27, 2022	40.01	40.76	39.66	40.04	40.04	15,545,937
Jan 26, 2022	39.69	40.30	39.44	39.73	39.73	11,772,454
Jan 25, 2022	39.68	40.00	39.35	39.56	39.56	11,167,351
Jan 24, 2022	40.70	40.79	38.98	40.01	40.01	14,614,728
Jan 21, 2022	40.83	40.98	40.29	40.49	40.49	13,227,029
Jan 20, 2022	40.51	41.32	40.33	40.64	40.64	11,848,442
Jan 19, 2022	39.99	40.57	39.94	40.29	40.29	12,501,354
Jan 18, 2022	39.54	40.11	39.47	39.97	39.97	14,399,521
Jan 14, 2022	40.30	40.39	39.96	40.11	40.11	10,372,417
Jan 13, 2022	40.24	40.61	40.10	40.29	40.29	14,125,430
Jan 12, 2022	39.58	39.98	39.41	39.94	39.94	12,623,328
Jan 11, 2022	40.49	40.54	39.31	39.67	39.67	13,442,797
Jan 10, 2022	40.48	40.68	40.12	40.53	40.53	12,321,757
Jan 07, 2022	40.46	40.79	40.11	40.40	40.40	11,806,803
Jan 06, 2022	40.57	40.74	40.36	40.46	40.46	7,993,924
Jan 05, 2022	40.66	41.24	40.56	40.63	40.63	13,295,867
Jan 04, 2022	40.37	41.11	40.37	40.66	40.66	12,404,756
Jan 03, 2022	40.73	40.77	39.76	40.71	40.71	14,899,334
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,184.92+336.07(+0.89%)

Exelon Corporation (EXC)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,184.92
+336.07(+0.89%)