Exelon Corporation (EXC)
NASDAQ: EXC · Real-Time Price · USD
37.99
-0.16 (-0.42%)
Nov 4, 2024, 12:59 PM EST - Market open

Exelon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202439.2439.5938.1138.1538.15-2.93%7,671,542
Oct 31, 202439.6739.8339.2739.3039.30-1.01%9,240,889
Oct 30, 202439.5340.0639.2139.7039.700.38%9,458,392
Oct 29, 202439.8940.0039.4539.5539.55-1.69%7,521,491
Oct 28, 202440.1740.5140.1740.2340.230.40%4,288,885
Oct 25, 202440.9741.0139.9840.0740.07-1.57%5,418,542
Oct 24, 202440.8041.0040.5340.7140.71-0.07%5,218,253
Oct 23, 202440.3940.7840.3940.7440.740.52%6,340,126
Oct 22, 202440.3840.6540.2740.5340.530.07%5,737,985
Oct 21, 202440.9041.0240.4940.5040.50-1.10%4,938,868
Oct 18, 202440.7441.1440.4540.9540.950.44%6,103,568
Oct 17, 202441.0341.1940.6740.7740.77-0.49%6,409,627
Oct 16, 202440.6141.0240.5140.9740.971.01%7,927,842
Oct 15, 202440.1740.8140.0840.5640.561.58%6,077,460
Oct 14, 202439.7440.1039.7139.9339.930.48%5,496,758
Oct 11, 202439.2439.9339.2439.7439.741.20%5,000,169
Oct 10, 202439.6139.8739.2439.2739.27-0.83%4,011,700
Oct 9, 202439.5039.7839.3639.6039.60-0.03%3,616,332
Oct 8, 202439.6840.0039.5439.6139.610.18%4,679,284
Oct 7, 202439.9940.0039.5039.5439.54-1.67%4,301,479
Oct 4, 202440.4040.5940.0640.2140.21-1.40%7,512,383
Oct 3, 202441.0041.0340.6240.7840.78-0.42%4,137,768
Oct 2, 202440.5941.1240.5840.9540.950.44%4,703,057
Oct 1, 202440.5541.0540.4440.7740.770.54%7,394,575
Sep 30, 202440.3840.6840.0840.5540.550.42%8,333,494
Sep 27, 202440.1440.5640.0640.3840.381.13%5,899,209
Sep 26, 202439.8240.2939.8139.9339.93-0.15%3,108,109
Sep 25, 202440.2240.2339.6239.9939.99-6,309,464
Sep 24, 202440.2540.4939.7539.9939.99-1.01%9,059,380
Sep 23, 202440.4540.4540.0840.4040.400.32%5,674,328
Sep 20, 202439.6540.7639.5240.2740.272.49%18,779,568
Sep 19, 202439.3439.4538.8839.2939.29-0.53%6,675,475
Sep 18, 202440.1840.2339.2939.5039.50-1.74%6,921,888
Sep 17, 202440.3640.5240.1140.2040.20-0.57%6,829,529
Sep 16, 202440.4140.6340.2040.4340.430.50%7,764,096
Sep 13, 202439.9340.2739.6940.2340.230.93%6,605,797
Sep 12, 202439.3939.9339.1239.8639.861.42%19,881,403
Sep 11, 202438.8939.3838.6339.3039.300.64%11,190,962
Sep 10, 202438.8539.2138.7239.0539.050.83%7,849,058
Sep 9, 202438.3838.8738.2038.7338.731.39%6,209,481
Sep 6, 202438.4538.6638.1738.2038.20-0.57%4,624,717
Sep 5, 202439.1139.2538.2838.4238.42-1.21%7,460,601
Sep 4, 202438.6739.2638.6538.8938.891.04%5,844,704
Sep 3, 202438.1238.6938.0038.4938.491.05%7,145,129
Aug 30, 202437.9938.2037.8238.0938.090.16%6,379,520
Aug 29, 202438.0038.0537.5438.0338.030.37%3,705,580
Aug 28, 202437.7138.2837.6437.8937.890.56%5,015,213
Aug 27, 202438.0038.0637.6337.6837.68-0.76%4,543,352
Aug 26, 202437.9738.1837.9037.9737.970.48%2,891,432
Aug 23, 202438.0038.0937.7037.7937.79-0.24%3,723,710
Aug 22, 202437.7537.9637.6937.8837.880.03%5,727,979
Aug 21, 202437.5938.1737.5737.8737.870.88%5,166,306
Aug 20, 202437.6537.7837.4037.5437.54-0.19%3,612,329
Aug 19, 202437.6937.7237.4937.6137.61-3,423,255
Aug 16, 202437.5337.7537.2037.6137.610.29%5,962,282
Aug 15, 202436.8737.5336.8037.5037.501.27%10,776,891
Aug 14, 202437.0137.4236.8337.0337.03-0.27%5,450,221
Aug 13, 202437.0537.1836.7937.1337.130.62%6,332,270
Aug 12, 202437.0237.1236.7736.9036.90-1.55%6,707,812
Aug 9, 202437.6637.6636.9737.4837.10-0.16%6,680,155
Aug 8, 202437.5938.0137.4437.5437.16-0.79%7,353,956
Aug 7, 202437.5638.3337.4837.8437.450.67%6,224,704
Aug 6, 202437.6037.9937.4837.5937.210.19%6,324,884
Aug 5, 202439.7839.8837.4437.5237.14-3.22%6,955,586
Aug 2, 202438.7239.0238.0238.7738.381.33%9,077,691
Aug 1, 202436.9638.3436.9638.2637.872.85%7,254,674
Jul 31, 202437.3937.5436.9137.2036.82-0.05%6,849,926
Jul 30, 202436.8437.3336.7237.2236.840.89%7,458,319
Jul 29, 202436.7537.0536.6536.8936.510.38%4,989,195
Jul 26, 202436.6136.8836.5336.7536.380.74%4,552,576
Jul 25, 202436.7537.2836.3736.4836.110.03%7,116,889
Jul 24, 202436.1736.5336.0036.4736.101.67%5,649,814
Jul 23, 202436.1636.2335.8435.8735.50-1.05%3,172,675
Jul 22, 202436.2636.2936.0436.2535.880.33%4,941,159
Jul 19, 202436.2636.2635.9236.1335.76-0.30%4,532,694
Jul 18, 202436.3136.9236.2036.2435.87-0.52%5,929,410
Jul 17, 202435.7936.6035.6536.4336.062.56%7,026,372
Jul 16, 202435.5735.7235.3435.5235.160.48%6,030,240
Jul 15, 202434.9535.4234.8235.3534.990.31%8,756,750
Jul 12, 202435.4935.6635.2135.2434.88-0.23%8,292,834
Jul 11, 202434.8635.5134.7335.3234.961.82%6,387,339
Jul 10, 202434.5534.8134.3434.6934.340.76%4,998,808
Jul 9, 202434.0934.6434.0934.4334.080.55%7,413,489
Jul 8, 202434.3434.3434.0134.2433.89-0.20%5,002,649
Jul 5, 202434.6634.7434.2434.3133.96-1.21%5,644,949
Jul 3, 202434.4634.8734.4634.7334.380.58%2,614,724
Jul 2, 202434.7334.7734.3834.5334.18-0.06%4,633,434
Jul 1, 202434.7634.8634.2634.5534.20-0.17%6,675,809
Jun 28, 202434.6734.8434.4634.6134.26-0.26%23,274,021
Jun 27, 202434.7735.0034.5234.7034.35-0.29%5,575,272
Jun 26, 202434.7734.8334.4934.8034.45-0.06%7,809,122
Jun 25, 202435.2635.3634.7734.8234.47-1.44%9,609,373
Jun 24, 202434.6735.4334.6735.3334.971.58%9,125,813
Jun 21, 202435.0535.3034.6434.7834.43-0.46%19,441,810
Jun 20, 202434.8435.2234.8234.9434.580.14%13,698,969
Jun 18, 202435.1335.3634.8034.8934.53-0.80%9,493,206
Jun 17, 202435.3235.6635.1035.1734.81-1.04%10,260,765
Jun 14, 202435.3035.5535.0735.5435.180.37%8,863,468
Jun 13, 202434.7435.5434.6235.4135.051.90%11,503,176
Jun 12, 202436.3936.4834.7334.7534.40-4.03%11,084,623