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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 39.36 | 39.56 | 38.68 | 38.71 | 38.71 | -1.53% | 3,924,355 |
Nov 21, 2024 | 38.72 | 39.36 | 38.50 | 39.31 | 39.31 | 1.50% | 7,606,376 |
Nov 20, 2024 | 39.20 | 39.24 | 38.26 | 38.73 | 38.73 | -0.95% | 5,551,069 |
Nov 19, 2024 | 39.07 | 39.22 | 38.71 | 39.10 | 39.10 | -0.33% | 6,070,149 |
Nov 18, 2024 | 39.05 | 39.39 | 38.74 | 39.23 | 39.23 | 0.31% | 7,261,070 |
Nov 15, 2024 | 38.11 | 39.19 | 38.11 | 39.11 | 38.74 | 2.60% | 9,038,601 |
Nov 14, 2024 | 38.23 | 38.39 | 38.08 | 38.12 | 37.75 | -0.05% | 4,663,566 |
Nov 13, 2024 | 38.24 | 38.40 | 37.81 | 38.14 | 37.77 | -0.05% | 6,174,734 |
Nov 12, 2024 | 38.27 | 38.54 | 38.05 | 38.16 | 37.79 | -0.63% | 3,815,016 |
Nov 11, 2024 | 38.09 | 38.51 | 38.01 | 38.40 | 38.03 | 0.76% | 6,534,326 |
Nov 8, 2024 | 37.92 | 38.32 | 37.83 | 38.11 | 37.74 | 0.05% | 4,985,447 |
Nov 7, 2024 | 38.33 | 38.50 | 38.02 | 38.09 | 37.35 | -0.60% | 5,879,267 |
Nov 6, 2024 | 38.25 | 38.60 | 37.86 | 38.32 | 37.58 | -0.39% | 11,397,875 |
Nov 5, 2024 | 37.97 | 38.50 | 37.76 | 38.47 | 37.73 | 1.32% | 4,591,462 |
Nov 4, 2024 | 38.07 | 38.40 | 37.76 | 37.97 | 37.23 | -0.47% | 7,614,716 |
Nov 1, 2024 | 39.24 | 39.59 | 38.11 | 38.15 | 37.41 | -2.93% | 7,671,542 |
Oct 31, 2024 | 39.67 | 39.83 | 39.27 | 39.30 | 38.54 | -1.01% | 9,240,889 |
Oct 30, 2024 | 39.53 | 40.06 | 39.21 | 39.70 | 38.93 | 0.38% | 9,458,392 |
Oct 29, 2024 | 39.89 | 40.00 | 39.45 | 39.55 | 38.78 | -1.69% | 7,521,491 |
Oct 28, 2024 | 40.17 | 40.51 | 40.17 | 40.23 | 39.45 | 0.40% | 4,288,885 |
Oct 25, 2024 | 40.97 | 41.01 | 39.98 | 40.07 | 39.29 | -1.57% | 5,418,542 |
Oct 24, 2024 | 40.80 | 41.00 | 40.53 | 40.71 | 39.92 | -0.07% | 5,218,253 |
Oct 23, 2024 | 40.39 | 40.78 | 40.39 | 40.74 | 39.95 | 0.52% | 6,340,126 |
Oct 22, 2024 | 40.38 | 40.65 | 40.27 | 40.53 | 39.75 | 0.07% | 5,737,985 |
Oct 21, 2024 | 40.90 | 41.02 | 40.49 | 40.50 | 39.72 | -1.10% | 4,938,868 |
Oct 18, 2024 | 40.74 | 41.14 | 40.45 | 40.95 | 40.16 | 0.44% | 6,103,568 |
Oct 17, 2024 | 41.03 | 41.19 | 40.67 | 40.77 | 39.98 | -0.49% | 6,409,627 |
Oct 16, 2024 | 40.61 | 41.02 | 40.51 | 40.97 | 40.18 | 1.01% | 7,927,842 |
Oct 15, 2024 | 40.17 | 40.81 | 40.08 | 40.56 | 39.77 | 1.58% | 6,077,460 |
Oct 14, 2024 | 39.74 | 40.10 | 39.71 | 39.93 | 39.16 | 0.48% | 5,496,758 |
Oct 11, 2024 | 39.24 | 39.93 | 39.24 | 39.74 | 38.97 | 1.20% | 5,000,169 |
Oct 10, 2024 | 39.61 | 39.87 | 39.24 | 39.27 | 38.51 | -0.83% | 4,011,700 |
Oct 9, 2024 | 39.50 | 39.78 | 39.36 | 39.60 | 38.83 | -0.03% | 3,616,332 |
Oct 8, 2024 | 39.68 | 40.00 | 39.54 | 39.61 | 38.84 | 0.18% | 4,679,284 |
Oct 7, 2024 | 39.99 | 40.00 | 39.50 | 39.54 | 38.77 | -1.67% | 4,301,479 |
Oct 4, 2024 | 40.40 | 40.59 | 40.06 | 40.21 | 39.43 | -1.40% | 7,512,383 |
Oct 3, 2024 | 41.00 | 41.03 | 40.62 | 40.78 | 39.99 | -0.42% | 4,137,768 |
Oct 2, 2024 | 40.59 | 41.12 | 40.58 | 40.95 | 40.16 | 0.44% | 4,703,057 |
Oct 1, 2024 | 40.55 | 41.05 | 40.44 | 40.77 | 39.98 | 0.54% | 7,394,575 |
Sep 30, 2024 | 40.38 | 40.68 | 40.08 | 40.55 | 39.76 | 0.42% | 8,333,494 |
Sep 27, 2024 | 40.14 | 40.56 | 40.06 | 40.38 | 39.60 | 1.13% | 5,899,209 |
Sep 26, 2024 | 39.82 | 40.29 | 39.81 | 39.93 | 39.16 | -0.15% | 3,108,109 |
Sep 25, 2024 | 40.22 | 40.23 | 39.62 | 39.99 | 39.22 | - | 6,309,464 |
Sep 24, 2024 | 40.25 | 40.49 | 39.75 | 39.99 | 39.22 | -1.01% | 9,059,380 |
Sep 23, 2024 | 40.45 | 40.45 | 40.08 | 40.40 | 39.62 | 0.32% | 5,674,328 |
Sep 20, 2024 | 39.65 | 40.76 | 39.52 | 40.27 | 39.49 | 2.49% | 18,779,568 |
Sep 19, 2024 | 39.34 | 39.45 | 38.88 | 39.29 | 38.53 | -0.53% | 6,675,475 |
Sep 18, 2024 | 40.18 | 40.23 | 39.29 | 39.50 | 38.74 | -1.74% | 6,921,888 |
Sep 17, 2024 | 40.36 | 40.52 | 40.11 | 40.20 | 39.42 | -0.57% | 6,829,529 |
Sep 16, 2024 | 40.41 | 40.63 | 40.20 | 40.43 | 39.65 | 0.50% | 7,764,096 |
Sep 13, 2024 | 39.93 | 40.27 | 39.69 | 40.23 | 39.45 | 0.93% | 6,605,797 |
Sep 12, 2024 | 39.39 | 39.93 | 39.12 | 39.86 | 39.09 | 1.42% | 19,881,403 |
Sep 11, 2024 | 38.89 | 39.38 | 38.63 | 39.30 | 38.54 | 0.64% | 11,190,962 |
Sep 10, 2024 | 38.85 | 39.21 | 38.72 | 39.05 | 38.29 | 0.83% | 7,849,058 |
Sep 9, 2024 | 38.38 | 38.87 | 38.20 | 38.73 | 37.98 | 1.39% | 6,209,481 |
Sep 6, 2024 | 38.45 | 38.66 | 38.17 | 38.20 | 37.46 | -0.57% | 4,624,717 |
Sep 5, 2024 | 39.11 | 39.25 | 38.28 | 38.42 | 37.68 | -1.21% | 7,460,601 |
Sep 4, 2024 | 38.67 | 39.26 | 38.65 | 38.89 | 38.14 | 1.04% | 5,844,704 |
Sep 3, 2024 | 38.12 | 38.69 | 38.00 | 38.49 | 37.74 | 1.05% | 7,145,129 |
Aug 30, 2024 | 37.99 | 38.20 | 37.82 | 38.09 | 37.35 | 0.16% | 6,379,520 |
Aug 29, 2024 | 38.00 | 38.05 | 37.54 | 38.03 | 37.29 | 0.37% | 3,705,580 |
Aug 28, 2024 | 37.71 | 38.28 | 37.64 | 37.89 | 37.16 | 0.56% | 5,015,213 |
Aug 27, 2024 | 38.00 | 38.06 | 37.63 | 37.68 | 36.95 | -0.76% | 4,543,352 |
Aug 26, 2024 | 37.97 | 38.18 | 37.90 | 37.97 | 37.23 | 0.48% | 2,891,432 |
Aug 23, 2024 | 38.00 | 38.09 | 37.70 | 37.79 | 37.06 | -0.24% | 3,723,710 |
Aug 22, 2024 | 37.75 | 37.96 | 37.69 | 37.88 | 37.15 | 0.03% | 5,727,979 |
Aug 21, 2024 | 37.59 | 38.17 | 37.57 | 37.87 | 37.14 | 0.88% | 5,166,306 |
Aug 20, 2024 | 37.65 | 37.78 | 37.40 | 37.54 | 36.81 | -0.19% | 3,612,329 |
Aug 19, 2024 | 37.69 | 37.72 | 37.49 | 37.61 | 36.88 | - | 3,423,255 |
Aug 16, 2024 | 37.53 | 37.75 | 37.20 | 37.61 | 36.88 | 0.29% | 5,962,282 |
Aug 15, 2024 | 36.87 | 37.53 | 36.80 | 37.50 | 36.77 | 1.27% | 10,776,891 |
Aug 14, 2024 | 37.01 | 37.42 | 36.83 | 37.03 | 36.31 | -0.27% | 5,450,221 |
Aug 13, 2024 | 37.05 | 37.18 | 36.79 | 37.13 | 36.41 | 0.62% | 6,332,270 |
Aug 12, 2024 | 37.02 | 37.12 | 36.77 | 36.90 | 36.19 | -1.55% | 6,707,812 |
Aug 9, 2024 | 37.66 | 37.66 | 36.97 | 37.48 | 36.38 | -0.16% | 6,680,155 |
Aug 8, 2024 | 37.59 | 38.01 | 37.44 | 37.54 | 36.44 | -0.79% | 7,353,956 |
Aug 7, 2024 | 37.56 | 38.33 | 37.48 | 37.84 | 36.73 | 0.67% | 6,224,704 |
Aug 6, 2024 | 37.60 | 37.99 | 37.48 | 37.59 | 36.49 | 0.19% | 6,324,884 |
Aug 5, 2024 | 39.78 | 39.88 | 37.44 | 37.52 | 36.42 | -3.22% | 6,955,586 |
Aug 2, 2024 | 38.72 | 39.02 | 38.02 | 38.77 | 37.63 | 1.33% | 9,077,691 |
Aug 1, 2024 | 36.96 | 38.34 | 36.96 | 38.26 | 37.14 | 2.85% | 7,254,674 |
Jul 31, 2024 | 37.39 | 37.54 | 36.91 | 37.20 | 36.11 | -0.05% | 6,849,926 |
Jul 30, 2024 | 36.84 | 37.33 | 36.72 | 37.22 | 36.13 | 0.89% | 7,458,319 |
Jul 29, 2024 | 36.75 | 37.05 | 36.65 | 36.89 | 35.81 | 0.38% | 4,989,195 |
Jul 26, 2024 | 36.61 | 36.88 | 36.53 | 36.75 | 35.67 | 0.74% | 4,552,576 |
Jul 25, 2024 | 36.75 | 37.28 | 36.37 | 36.48 | 35.41 | 0.03% | 7,116,889 |
Jul 24, 2024 | 36.17 | 36.53 | 36.00 | 36.47 | 35.40 | 1.67% | 5,649,814 |
Jul 23, 2024 | 36.16 | 36.23 | 35.84 | 35.87 | 34.82 | -1.05% | 3,172,675 |
Jul 22, 2024 | 36.26 | 36.29 | 36.04 | 36.25 | 35.19 | 0.33% | 4,941,159 |
Jul 19, 2024 | 36.26 | 36.26 | 35.92 | 36.13 | 35.07 | -0.30% | 4,532,694 |
Jul 18, 2024 | 36.31 | 36.92 | 36.20 | 36.24 | 35.18 | -0.52% | 5,929,410 |
Jul 17, 2024 | 35.79 | 36.60 | 35.65 | 36.43 | 35.36 | 2.56% | 7,026,372 |
Jul 16, 2024 | 35.57 | 35.72 | 35.34 | 35.52 | 34.48 | 0.48% | 6,030,240 |
Jul 15, 2024 | 34.95 | 35.42 | 34.82 | 35.35 | 34.31 | 0.31% | 8,756,750 |
Jul 12, 2024 | 35.49 | 35.66 | 35.21 | 35.24 | 34.21 | -0.23% | 8,292,834 |
Jul 11, 2024 | 34.86 | 35.51 | 34.73 | 35.32 | 34.28 | 1.82% | 6,387,339 |
Jul 10, 2024 | 34.55 | 34.81 | 34.34 | 34.69 | 33.67 | 0.76% | 4,998,808 |
Jul 9, 2024 | 34.09 | 34.64 | 34.09 | 34.43 | 33.42 | 0.55% | 7,413,489 |
Jul 8, 2024 | 34.34 | 34.34 | 34.01 | 34.24 | 33.23 | -0.20% | 5,002,649 |
Jul 5, 2024 | 34.66 | 34.74 | 34.24 | 34.31 | 33.30 | -1.21% | 5,644,949 |