Exelon Corporation (EXC)
NASDAQ: EXC · Real-Time Price · USD
38.71
-0.60 (-1.53%)
Nov 22, 2024, 4:00 PM EST - Market closed

Exelon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202439.3639.5638.6838.7138.71-1.53%3,924,355
Nov 21, 202438.7239.3638.5039.3139.311.50%7,606,376
Nov 20, 202439.2039.2438.2638.7338.73-0.95%5,551,069
Nov 19, 202439.0739.2238.7139.1039.10-0.33%6,070,149
Nov 18, 202439.0539.3938.7439.2339.230.31%7,261,070
Nov 15, 202438.1139.1938.1139.1138.742.60%9,038,601
Nov 14, 202438.2338.3938.0838.1237.75-0.05%4,663,566
Nov 13, 202438.2438.4037.8138.1437.77-0.05%6,174,734
Nov 12, 202438.2738.5438.0538.1637.79-0.63%3,815,016
Nov 11, 202438.0938.5138.0138.4038.030.76%6,534,326
Nov 8, 202437.9238.3237.8338.1137.740.05%4,985,447
Nov 7, 202438.3338.5038.0238.0937.35-0.60%5,879,267
Nov 6, 202438.2538.6037.8638.3237.58-0.39%11,397,875
Nov 5, 202437.9738.5037.7638.4737.731.32%4,591,462
Nov 4, 202438.0738.4037.7637.9737.23-0.47%7,614,716
Nov 1, 202439.2439.5938.1138.1537.41-2.93%7,671,542
Oct 31, 202439.6739.8339.2739.3038.54-1.01%9,240,889
Oct 30, 202439.5340.0639.2139.7038.930.38%9,458,392
Oct 29, 202439.8940.0039.4539.5538.78-1.69%7,521,491
Oct 28, 202440.1740.5140.1740.2339.450.40%4,288,885
Oct 25, 202440.9741.0139.9840.0739.29-1.57%5,418,542
Oct 24, 202440.8041.0040.5340.7139.92-0.07%5,218,253
Oct 23, 202440.3940.7840.3940.7439.950.52%6,340,126
Oct 22, 202440.3840.6540.2740.5339.750.07%5,737,985
Oct 21, 202440.9041.0240.4940.5039.72-1.10%4,938,868
Oct 18, 202440.7441.1440.4540.9540.160.44%6,103,568
Oct 17, 202441.0341.1940.6740.7739.98-0.49%6,409,627
Oct 16, 202440.6141.0240.5140.9740.181.01%7,927,842
Oct 15, 202440.1740.8140.0840.5639.771.58%6,077,460
Oct 14, 202439.7440.1039.7139.9339.160.48%5,496,758
Oct 11, 202439.2439.9339.2439.7438.971.20%5,000,169
Oct 10, 202439.6139.8739.2439.2738.51-0.83%4,011,700
Oct 9, 202439.5039.7839.3639.6038.83-0.03%3,616,332
Oct 8, 202439.6840.0039.5439.6138.840.18%4,679,284
Oct 7, 202439.9940.0039.5039.5438.77-1.67%4,301,479
Oct 4, 202440.4040.5940.0640.2139.43-1.40%7,512,383
Oct 3, 202441.0041.0340.6240.7839.99-0.42%4,137,768
Oct 2, 202440.5941.1240.5840.9540.160.44%4,703,057
Oct 1, 202440.5541.0540.4440.7739.980.54%7,394,575
Sep 30, 202440.3840.6840.0840.5539.760.42%8,333,494
Sep 27, 202440.1440.5640.0640.3839.601.13%5,899,209
Sep 26, 202439.8240.2939.8139.9339.16-0.15%3,108,109
Sep 25, 202440.2240.2339.6239.9939.22-6,309,464
Sep 24, 202440.2540.4939.7539.9939.22-1.01%9,059,380
Sep 23, 202440.4540.4540.0840.4039.620.32%5,674,328
Sep 20, 202439.6540.7639.5240.2739.492.49%18,779,568
Sep 19, 202439.3439.4538.8839.2938.53-0.53%6,675,475
Sep 18, 202440.1840.2339.2939.5038.74-1.74%6,921,888
Sep 17, 202440.3640.5240.1140.2039.42-0.57%6,829,529
Sep 16, 202440.4140.6340.2040.4339.650.50%7,764,096
Sep 13, 202439.9340.2739.6940.2339.450.93%6,605,797
Sep 12, 202439.3939.9339.1239.8639.091.42%19,881,403
Sep 11, 202438.8939.3838.6339.3038.540.64%11,190,962
Sep 10, 202438.8539.2138.7239.0538.290.83%7,849,058
Sep 9, 202438.3838.8738.2038.7337.981.39%6,209,481
Sep 6, 202438.4538.6638.1738.2037.46-0.57%4,624,717
Sep 5, 202439.1139.2538.2838.4237.68-1.21%7,460,601
Sep 4, 202438.6739.2638.6538.8938.141.04%5,844,704
Sep 3, 202438.1238.6938.0038.4937.741.05%7,145,129
Aug 30, 202437.9938.2037.8238.0937.350.16%6,379,520
Aug 29, 202438.0038.0537.5438.0337.290.37%3,705,580
Aug 28, 202437.7138.2837.6437.8937.160.56%5,015,213
Aug 27, 202438.0038.0637.6337.6836.95-0.76%4,543,352
Aug 26, 202437.9738.1837.9037.9737.230.48%2,891,432
Aug 23, 202438.0038.0937.7037.7937.06-0.24%3,723,710
Aug 22, 202437.7537.9637.6937.8837.150.03%5,727,979
Aug 21, 202437.5938.1737.5737.8737.140.88%5,166,306
Aug 20, 202437.6537.7837.4037.5436.81-0.19%3,612,329
Aug 19, 202437.6937.7237.4937.6136.88-3,423,255
Aug 16, 202437.5337.7537.2037.6136.880.29%5,962,282
Aug 15, 202436.8737.5336.8037.5036.771.27%10,776,891
Aug 14, 202437.0137.4236.8337.0336.31-0.27%5,450,221
Aug 13, 202437.0537.1836.7937.1336.410.62%6,332,270
Aug 12, 202437.0237.1236.7736.9036.19-1.55%6,707,812
Aug 9, 202437.6637.6636.9737.4836.38-0.16%6,680,155
Aug 8, 202437.5938.0137.4437.5436.44-0.79%7,353,956
Aug 7, 202437.5638.3337.4837.8436.730.67%6,224,704
Aug 6, 202437.6037.9937.4837.5936.490.19%6,324,884
Aug 5, 202439.7839.8837.4437.5236.42-3.22%6,955,586
Aug 2, 202438.7239.0238.0238.7737.631.33%9,077,691
Aug 1, 202436.9638.3436.9638.2637.142.85%7,254,674
Jul 31, 202437.3937.5436.9137.2036.11-0.05%6,849,926
Jul 30, 202436.8437.3336.7237.2236.130.89%7,458,319
Jul 29, 202436.7537.0536.6536.8935.810.38%4,989,195
Jul 26, 202436.6136.8836.5336.7535.670.74%4,552,576
Jul 25, 202436.7537.2836.3736.4835.410.03%7,116,889
Jul 24, 202436.1736.5336.0036.4735.401.67%5,649,814
Jul 23, 202436.1636.2335.8435.8734.82-1.05%3,172,675
Jul 22, 202436.2636.2936.0436.2535.190.33%4,941,159
Jul 19, 202436.2636.2635.9236.1335.07-0.30%4,532,694
Jul 18, 202436.3136.9236.2036.2435.18-0.52%5,929,410
Jul 17, 202435.7936.6035.6536.4335.362.56%7,026,372
Jul 16, 202435.5735.7235.3435.5234.480.48%6,030,240
Jul 15, 202434.9535.4234.8235.3534.310.31%8,756,750
Jul 12, 202435.4935.6635.2135.2434.21-0.23%8,292,834
Jul 11, 202434.8635.5134.7335.3234.281.82%6,387,339
Jul 10, 202434.5534.8134.3434.6933.670.76%4,998,808
Jul 9, 202434.0934.6434.0934.4333.420.55%7,413,489
Jul 8, 202434.3434.3434.0134.2433.23-0.20%5,002,649
Jul 5, 202434.6634.7434.2434.3133.30-1.21%5,644,949