Skip to main content

Exelon Corp (NQ: EXC )

35.24 -0.08 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 35.49 35.66 35.21 35.24 8,292,835 -0.08(-0.23%)
Jul 11, 2024 34.86 35.51 34.73 35.32 6,386,933 +0.63(+1.82%)
Jul 10, 2024 34.55 34.81 34.34 34.69 4,998,808 +0.26(+0.76%)
Jul 09, 2024 34.09 34.64 34.09 34.43 7,413,489 +0.19(+0.55%)
Jul 08, 2024 34.34 34.34 34.01 34.24 5,002,648 -0.07(-0.20%)
Jul 05, 2024 34.66 34.73 34.24 34.31 5,644,950 -0.42(-1.21%)
Jul 03, 2024 34.46 34.87 34.46 34.73 2,614,725 +0.20(+0.58%)
Jul 02, 2024 34.73 34.77 34.38 34.53 4,633,438 -0.02(-0.06%)
Jul 01, 2024 34.76 34.86 34.26 34.55 6,675,698 -0.06(-0.17%)
Jun 28, 2024 34.67 34.84 34.46 34.61 23,274,042 -0.09(-0.26%)
Jun 27, 2024 34.77 35.00 34.52 34.70 5,575,273 -0.10(-0.29%)
Jun 26, 2024 34.77 34.83 34.49 34.80 7,809,121 -0.02(-0.06%)
Jun 25, 2024 35.26 35.36 34.77 34.82 9,609,374 -0.51(-1.44%)
Jun 24, 2024 34.67 35.43 34.67 35.33 9,125,184 +0.55(+1.58%)
Jun 21, 2024 35.05 35.30 34.63 34.78 19,465,652 -0.16(-0.46%)
Jun 20, 2024 34.84 35.22 34.82 34.94 13,698,725 +0.05(+0.14%)
Jun 18, 2024 35.13 35.36 34.80 34.89 9,493,208 -0.28(-0.80%)
Jun 17, 2024 35.32 35.66 35.10 35.17 10,259,718 -0.37(-1.04%)
Jun 14, 2024 35.30 35.55 34.51 35.54 8,943,806 +0.13(+0.37%)
Jun 13, 2024 34.74 35.54 34.62 35.41 11,503,083 +0.66(+1.90%)
Jun 12, 2024 36.39 36.48 34.73 34.75 11,084,387 -1.46(-4.03%)
Jun 11, 2024 35.83 36.45 35.72 36.21 9,487,281 +0.00(+0.00%)
Jun 10, 2024 36.27 36.54 36.02 36.21 7,102,674 +0.04(+0.11%)
Jun 07, 2024 36.15 36.51 36.14 36.17 3,199,489 -0.35(-0.96%)
Jun 06, 2024 36.66 37.16 36.36 36.52 4,758,096 -0.27(-0.73%)
Jun 05, 2024 37.22 37.26 36.68 36.79 4,781,876 -0.57(-1.53%)
Jun 04, 2024 37.00 37.53 36.90 37.36 4,529,486 +0.16(+0.43%)
Jun 03, 2024 37.55 37.58 37.10 37.20 3,995,563 -0.35(-0.93%)
May 31, 2024 36.85 37.60 36.77 37.55 12,030,146 +0.82(+2.23%)
May 30, 2024 36.30 36.78 36.20 36.73 5,189,109 +0.55(+1.52%)
May 29, 2024 36.43 36.62 36.13 36.18 5,635,714 -0.60(-1.63%)
May 28, 2024 36.68 37.17 36.61 36.78 5,891,540 +0.09(+0.25%)
May 24, 2024 37.00 37.11 36.65 36.69 4,187,739 -0.34(-0.92%)
May 23, 2024 37.74 37.80 36.99 37.03 4,690,388 -0.87(-2.30%)
May 22, 2024 38.41 38.57 37.83 37.90 7,480,184 -0.62(-1.61%)
May 21, 2024 38.42 38.76 38.27 38.52 7,710,005 +0.06(+0.16%)
May 20, 2024 38.69 38.69 38.34 38.46 4,560,452 -0.12(-0.31%)
May 17, 2024 38.59 38.73 38.32 38.58 6,088,707 -0.04(-0.10%)
May 16, 2024 38.73 38.97 38.47 38.62 5,369,940 -0.11(-0.28%)
May 15, 2024 38.69 38.99 38.55 38.73 5,570,544 +0.33(+0.86%)
May 14, 2024 38.40 38.51 38.13 38.40 10,192,115 +0.27(+0.71%)
May 13, 2024 37.88 38.29 37.82 38.13 8,883,406 +0.46(+1.22%)
May 10, 2024 37.95 38.09 37.54 37.67 8,898,486 -0.28(-0.74%)
May 09, 2024 37.43 37.97 37.35 37.95 5,361,717 +0.50(+1.35%)
May 08, 2024 37.46 37.63 37.19 37.45 7,485,853 -0.09(-0.24%)
May 07, 2024 37.31 37.55 36.92 37.53 9,594,634 +0.36(+0.96%)
May 06, 2024 37.10 37.22 36.71 37.18 5,908,923 +0.14(+0.37%)
May 03, 2024 37.71 37.77 36.59 37.04 6,842,292 -0.48(-1.27%)
May 02, 2024 38.07 38.07 36.96 37.51 5,696,173 +0.05(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.