NasdaqGS - Delayed Quote • USD
Exelon Corporation (EXC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 37.97 | 38.04 | 37.21 | 37.66 | 37.66 | 3,957,900 |
Apr 24, 2024 | 36.85 | 37.90 | 36.80 | 37.77 | 37.77 | 5,061,400 |
Apr 23, 2024 | 37.44 | 37.95 | 37.32 | 37.56 | 37.56 | 5,700,300 |
Apr 22, 2024 | 37.61 | 37.95 | 37.22 | 37.67 | 37.67 | 5,174,400 |
Apr 19, 2024 | 36.77 | 37.65 | 36.50 | 37.55 | 37.55 | 6,125,000 |
Apr 18, 2024 | 36.62 | 36.74 | 36.28 | 36.68 | 36.68 | 4,395,500 |
Apr 17, 2024 | 35.90 | 36.52 | 35.90 | 36.42 | 36.42 | 4,716,900 |
Apr 16, 2024 | 36.30 | 36.35 | 35.75 | 35.75 | 35.75 | 5,114,400 |
Apr 15, 2024 | 36.78 | 36.83 | 36.07 | 36.27 | 36.27 | 3,752,500 |
Apr 12, 2024 | 36.80 | 36.96 | 36.19 | 36.48 | 36.48 | 4,985,000 |
Apr 11, 2024 | 37.11 | 37.29 | 36.58 | 36.80 | 36.80 | 4,696,900 |
Apr 10, 2024 | 37.21 | 37.21 | 36.63 | 36.91 | 36.91 | 5,370,200 |
Apr 9, 2024 | 37.90 | 37.99 | 37.70 | 37.87 | 37.87 | 3,782,700 |
Apr 8, 2024 | 37.35 | 37.81 | 37.24 | 37.78 | 37.78 | 5,059,100 |
Apr 5, 2024 | 36.98 | 37.45 | 36.51 | 37.34 | 37.34 | 3,957,500 |
Apr 4, 2024 | 37.56 | 37.65 | 36.95 | 37.22 | 37.22 | 4,348,600 |
Apr 3, 2024 | 37.62 | 37.69 | 37.20 | 37.21 | 37.21 | 4,792,200 |
Apr 2, 2024 | 37.07 | 37.68 | 37.05 | 37.58 | 37.58 | 7,306,800 |
Apr 1, 2024 | 37.70 | 37.70 | 37.06 | 37.23 | 37.23 | 4,857,000 |
Mar 28, 2024 | 37.23 | 37.70 | 37.18 | 37.57 | 37.57 | 5,855,300 |
Mar 27, 2024 | 36.85 | 37.32 | 36.77 | 37.31 | 37.31 | 7,988,300 |
Mar 26, 2024 | 36.77 | 36.96 | 36.52 | 36.56 | 36.56 | 5,883,000 |
Mar 25, 2024 | 36.75 | 36.96 | 36.57 | 36.85 | 36.85 | 5,381,600 |
Mar 22, 2024 | 37.28 | 37.28 | 36.68 | 36.70 | 36.70 | 5,160,900 |
Mar 21, 2024 | 36.64 | 37.18 | 36.53 | 37.03 | 37.03 | 6,612,800 |
Mar 20, 2024 | 36.63 | 37.13 | 36.35 | 36.56 | 36.56 | 5,654,600 |
Mar 19, 2024 | 36.51 | 37.00 | 36.50 | 36.81 | 36.81 | 6,947,300 |
Mar 18, 2024 | 36.54 | 36.98 | 36.38 | 36.60 | 36.60 | 7,371,100 |
Mar 15, 2024 | 36.55 | 36.93 | 36.21 | 36.48 | 36.48 | 17,634,800 |
Mar 14, 2024 | 36.95 | 37.08 | 36.37 | 36.57 | 36.57 | 9,924,900 |
Mar 13, 2024 | 37.21 | 37.42 | 36.95 | 36.99 | 36.99 | 8,789,100 |
Mar 12, 2024 | 37.00 | 37.11 | 36.78 | 37.01 | 37.01 | 11,600,300 |
Mar 11, 2024 | 37.09 | 37.39 | 36.74 | 37.19 | 37.19 | 5,064,000 |
Mar 8, 2024 | 37.00 | 37.08 | 36.53 | 36.96 | 36.96 | 6,904,700 |
Mar 7, 2024 | 37.00 | 37.26 | 36.70 | 36.83 | 36.83 | 5,659,300 |
Mar 6, 2024 | 36.32 | 36.73 | 36.32 | 36.67 | 36.67 | 5,743,400 |
Mar 5, 2024 | 36.25 | 36.99 | 36.13 | 36.27 | 36.27 | 9,773,800 |
Mar 4, 2024 | 35.34 | 36.28 | 35.27 | 36.20 | 36.20 | 5,248,600 |
Mar 1, 2024 | 0.38 Dividend | |||||
Mar 1, 2024 | 35.22 | 35.62 | 34.98 | 35.49 | 35.49 | 4,947,100 |
Feb 29, 2024 | 35.94 | 36.28 | 35.62 | 35.84 | 35.46 | 11,354,100 |
Feb 28, 2024 | 36.05 | 36.33 | 35.67 | 35.80 | 35.42 | 5,618,800 |
Feb 27, 2024 | 35.88 | 36.40 | 35.73 | 36.21 | 35.83 | 6,158,500 |
Feb 26, 2024 | 36.07 | 36.07 | 35.29 | 35.63 | 35.25 | 6,997,400 |
Feb 23, 2024 | 35.88 | 36.41 | 35.86 | 36.13 | 35.75 | 4,552,300 |
Feb 22, 2024 | 36.03 | 36.20 | 35.38 | 36.03 | 35.65 | 7,518,300 |
Feb 21, 2024 | 35.68 | 36.46 | 35.50 | 36.21 | 35.83 | 12,107,200 |
Feb 20, 2024 | 34.90 | 35.34 | 34.68 | 34.73 | 34.36 | 6,695,100 |
Feb 16, 2024 | 34.76 | 35.14 | 34.43 | 34.91 | 34.54 | 7,831,000 |
Feb 15, 2024 | 34.31 | 34.94 | 34.30 | 34.86 | 34.49 | 5,052,500 |
Feb 14, 2024 | 34.25 | 34.49 | 34.04 | 34.12 | 33.76 | 6,822,200 |
Feb 13, 2024 | 34.42 | 34.66 | 33.50 | 34.19 | 33.83 | 9,168,800 |
Feb 12, 2024 | 33.79 | 34.50 | 33.58 | 34.38 | 34.02 | 7,862,500 |
Feb 9, 2024 | 33.64 | 33.90 | 33.35 | 33.84 | 33.48 | 6,520,400 |
Feb 8, 2024 | 33.98 | 33.98 | 33.53 | 33.75 | 33.39 | 5,935,400 |
Feb 7, 2024 | 34.11 | 34.26 | 33.66 | 34.10 | 33.74 | 6,946,600 |
Feb 6, 2024 | 33.62 | 34.15 | 33.46 | 33.91 | 33.55 | 6,444,500 |
Feb 5, 2024 | 33.94 | 34.23 | 33.58 | 33.62 | 33.26 | 6,336,100 |
Feb 2, 2024 | 34.70 | 34.70 | 33.94 | 34.35 | 33.99 | 5,819,500 |
Feb 1, 2024 | 34.81 | 35.06 | 34.46 | 35.02 | 34.65 | 5,605,700 |
Jan 31, 2024 | 35.23 | 35.30 | 34.53 | 34.81 | 34.44 | 13,440,600 |
Jan 30, 2024 | 35.01 | 35.15 | 34.65 | 35.05 | 34.68 | 6,400,500 |
Jan 29, 2024 | 34.97 | 35.30 | 34.66 | 35.29 | 34.92 | 5,454,500 |
Jan 26, 2024 | 34.91 | 35.03 | 34.66 | 35.01 | 34.64 | 6,182,300 |
Jan 25, 2024 | 34.43 | 34.90 | 34.08 | 34.90 | 34.53 | 12,960,400 |
Jan 24, 2024 | 34.85 | 34.99 | 34.03 | 34.08 | 33.72 | 7,287,600 |
Jan 23, 2024 | 34.91 | 35.12 | 34.51 | 34.75 | 34.38 | 6,110,200 |
Jan 22, 2024 | 34.94 | 35.38 | 34.66 | 34.86 | 34.49 | 5,031,600 |
Jan 19, 2024 | 35.19 | 35.39 | 34.81 | 35.04 | 34.67 | 9,294,800 |
Jan 18, 2024 | 35.36 | 35.44 | 34.88 | 35.30 | 34.93 | 6,258,100 |
Jan 17, 2024 | 35.51 | 36.06 | 35.28 | 35.59 | 35.21 | 7,004,100 |
Jan 16, 2024 | 35.91 | 35.99 | 35.46 | 35.70 | 35.32 | 7,465,100 |
Jan 12, 2024 | 36.50 | 36.59 | 36.05 | 36.07 | 35.69 | 4,096,400 |
Jan 11, 2024 | 36.41 | 36.57 | 35.98 | 36.21 | 35.83 | 6,882,000 |
Jan 10, 2024 | 36.63 | 36.78 | 36.40 | 36.64 | 36.25 | 5,345,800 |
Jan 9, 2024 | 36.47 | 36.59 | 36.23 | 36.44 | 36.05 | 6,096,200 |
Jan 8, 2024 | 36.05 | 36.74 | 35.95 | 36.69 | 36.30 | 6,027,200 |
Jan 5, 2024 | 35.91 | 36.50 | 35.74 | 36.31 | 35.93 | 4,980,000 |
Jan 4, 2024 | 36.09 | 36.32 | 35.97 | 36.02 | 35.64 | 5,443,600 |
Jan 3, 2024 | 36.53 | 36.67 | 35.90 | 36.18 | 35.80 | 6,784,000 |
Jan 2, 2024 | 35.75 | 36.67 | 35.58 | 36.47 | 36.08 | 7,584,600 |
Dec 29, 2023 | 35.70 | 35.95 | 35.57 | 35.90 | 35.52 | 4,634,200 |
Dec 28, 2023 | 35.40 | 35.99 | 35.34 | 35.85 | 35.47 | 5,832,800 |
Dec 27, 2023 | 35.56 | 35.66 | 35.10 | 35.41 | 35.03 | 6,882,000 |
Dec 26, 2023 | 35.19 | 35.63 | 35.18 | 35.53 | 35.15 | 3,900,300 |
Dec 22, 2023 | 35.24 | 35.82 | 35.20 | 35.26 | 34.89 | 5,794,600 |
Dec 21, 2023 | 34.92 | 35.25 | 34.81 | 35.07 | 34.70 | 8,332,500 |
Dec 20, 2023 | 35.45 | 35.60 | 34.81 | 34.81 | 34.44 | 10,523,500 |
Dec 19, 2023 | 34.43 | 35.42 | 34.05 | 35.41 | 35.03 | 16,414,300 |
Dec 18, 2023 | 35.39 | 35.59 | 34.22 | 34.45 | 34.08 | 23,411,000 |
Dec 15, 2023 | 37.44 | 37.50 | 35.32 | 35.49 | 35.11 | 38,845,300 |
Dec 14, 2023 | 41.22 | 41.43 | 37.46 | 37.90 | 37.50 | 26,399,000 |
Dec 13, 2023 | 39.49 | 41.08 | 39.34 | 41.00 | 40.57 | 7,994,500 |
Dec 12, 2023 | 39.66 | 39.66 | 39.18 | 39.44 | 39.02 | 5,695,700 |
Dec 11, 2023 | 39.35 | 39.63 | 39.10 | 39.52 | 39.10 | 7,793,000 |
Dec 8, 2023 | 39.37 | 39.38 | 38.98 | 39.21 | 38.79 | 7,433,400 |
Dec 7, 2023 | 39.52 | 39.88 | 39.15 | 39.34 | 38.92 | 7,687,100 |
Dec 6, 2023 | 38.74 | 39.45 | 38.63 | 39.41 | 38.99 | 7,815,800 |
Dec 5, 2023 | 38.79 | 38.80 | 38.21 | 38.50 | 38.09 | 7,114,900 |
Dec 4, 2023 | 38.77 | 39.01 | 38.55 | 38.73 | 38.32 | 8,158,300 |
Dec 1, 2023 | 38.58 | 39.01 | 38.22 | 38.99 | 38.58 | 7,382,800 |
Nov 30, 2023 | 38.41 | 38.60 | 38.17 | 38.51 | 38.10 | 11,572,700 |
Nov 29, 2023 | 39.27 | 39.33 | 38.25 | 38.39 | 37.98 | 5,268,300 |
Nov 28, 2023 | 39.19 | 39.57 | 38.93 | 39.16 | 38.74 | 5,652,500 |
Nov 27, 2023 | 39.19 | 39.26 | 38.85 | 39.14 | 38.73 | 6,884,700 |
Nov 24, 2023 | 38.93 | 39.24 | 38.74 | 39.19 | 38.77 | 2,523,100 |
Nov 22, 2023 | 38.98 | 39.07 | 38.62 | 38.86 | 38.45 | 6,251,000 |
Nov 21, 2023 | 38.94 | 39.07 | 38.35 | 38.88 | 38.47 | 5,053,400 |
Nov 20, 2023 | 38.91 | 39.24 | 38.55 | 39.08 | 38.67 | 7,680,200 |
Nov 17, 2023 | 39.70 | 39.72 | 38.89 | 38.95 | 38.54 | 10,869,000 |
Nov 16, 2023 | 40.03 | 40.36 | 39.42 | 39.48 | 39.06 | 10,366,500 |
Nov 15, 2023 | 39.43 | 40.19 | 39.37 | 39.67 | 39.25 | 6,703,800 |
Nov 14, 2023 | 0.36 Dividend | |||||
Nov 14, 2023 | 39.20 | 39.79 | 39.14 | 39.59 | 39.17 | 6,434,700 |
Nov 13, 2023 | 39.28 | 39.47 | 38.76 | 38.80 | 38.03 | 5,511,300 |
Nov 10, 2023 | 39.50 | 39.60 | 39.10 | 39.43 | 38.65 | 4,495,800 |
Nov 9, 2023 | 39.67 | 39.98 | 39.23 | 39.25 | 38.47 | 3,867,500 |
Nov 8, 2023 | 39.57 | 39.68 | 39.09 | 39.58 | 38.80 | 5,553,300 |
Nov 7, 2023 | 40.02 | 40.06 | 39.63 | 39.74 | 38.95 | 5,491,100 |
Nov 6, 2023 | 40.46 | 40.72 | 39.99 | 40.02 | 39.23 | 6,858,400 |
Nov 3, 2023 | 41.31 | 41.48 | 40.54 | 40.56 | 39.76 | 5,902,900 |
Nov 2, 2023 | 39.87 | 41.09 | 39.49 | 40.70 | 39.89 | 6,467,900 |
Nov 1, 2023 | 39.01 | 39.83 | 38.76 | 39.53 | 38.75 | 7,721,800 |
Oct 31, 2023 | 38.51 | 38.97 | 38.42 | 38.94 | 38.17 | 5,971,300 |
Oct 30, 2023 | 38.55 | 38.93 | 38.22 | 38.45 | 37.69 | 5,177,900 |
Oct 27, 2023 | 39.01 | 39.17 | 38.22 | 38.43 | 37.67 | 5,213,100 |
Oct 26, 2023 | 39.16 | 39.80 | 39.10 | 39.15 | 38.38 | 6,967,700 |
Oct 25, 2023 | 38.82 | 39.33 | 38.79 | 39.00 | 38.23 | 5,973,400 |
Oct 24, 2023 | 38.82 | 39.25 | 38.75 | 38.86 | 38.09 | 5,210,600 |
Oct 23, 2023 | 38.62 | 38.89 | 37.90 | 38.40 | 37.64 | 6,526,400 |
Oct 20, 2023 | 39.67 | 40.04 | 39.28 | 39.30 | 38.52 | 5,034,700 |
Oct 19, 2023 | 39.77 | 40.37 | 39.65 | 39.77 | 38.98 | 4,372,400 |
Oct 18, 2023 | 40.05 | 40.24 | 39.64 | 39.91 | 39.12 | 4,937,800 |
Oct 17, 2023 | 39.88 | 40.22 | 39.65 | 40.06 | 39.27 | 5,631,800 |
Oct 16, 2023 | 40.15 | 40.34 | 39.73 | 40.17 | 39.38 | 6,931,700 |
Oct 13, 2023 | 40.16 | 40.67 | 39.84 | 39.95 | 39.16 | 6,173,800 |
Oct 12, 2023 | 39.89 | 40.17 | 39.33 | 39.83 | 39.04 | 4,770,500 |
Oct 11, 2023 | 39.45 | 40.17 | 39.25 | 40.04 | 39.25 | 6,456,800 |
Oct 10, 2023 | 38.61 | 39.33 | 38.61 | 39.28 | 38.50 | 4,880,800 |
Oct 9, 2023 | 38.10 | 38.74 | 38.02 | 38.70 | 37.93 | 5,558,200 |
Oct 6, 2023 | 37.08 | 38.17 | 36.35 | 38.08 | 37.33 | 6,224,100 |
Oct 5, 2023 | 37.39 | 37.53 | 36.80 | 37.41 | 36.67 | 5,266,400 |
Oct 4, 2023 | 37.04 | 37.50 | 36.69 | 37.41 | 36.67 | 6,822,900 |
Oct 3, 2023 | 36.20 | 37.18 | 35.71 | 37.05 | 36.32 | 8,591,300 |
Oct 2, 2023 | 37.59 | 37.65 | 36.28 | 36.61 | 35.89 | 9,033,600 |
Sep 29, 2023 | 38.08 | 38.40 | 37.51 | 37.79 | 37.04 | 6,834,100 |
Sep 28, 2023 | 38.82 | 38.92 | 37.78 | 37.88 | 37.13 | 6,134,000 |
Sep 27, 2023 | 39.12 | 39.23 | 38.55 | 38.80 | 38.03 | 5,320,900 |
Sep 26, 2023 | 40.09 | 40.10 | 39.09 | 39.15 | 38.38 | 5,592,700 |
Sep 25, 2023 | 40.04 | 40.32 | 39.75 | 40.30 | 39.50 | 3,849,300 |
Sep 22, 2023 | 40.46 | 40.56 | 39.86 | 40.21 | 39.41 | 3,759,900 |
Sep 21, 2023 | 40.77 | 41.10 | 40.45 | 40.46 | 39.66 | 6,719,900 |
Sep 20, 2023 | 41.33 | 41.37 | 40.76 | 40.83 | 40.02 | 4,908,800 |
Sep 19, 2023 | 41.41 | 41.48 | 40.96 | 41.07 | 40.26 | 4,230,600 |
Sep 18, 2023 | 41.78 | 41.82 | 41.22 | 41.49 | 40.67 | 3,536,300 |
Sep 15, 2023 | 41.88 | 42.16 | 41.59 | 41.65 | 40.83 | 10,296,200 |
Sep 14, 2023 | 41.36 | 41.93 | 41.29 | 41.84 | 41.01 | 3,764,700 |
Sep 13, 2023 | 40.64 | 41.32 | 40.63 | 41.13 | 40.32 | 4,013,700 |
Sep 12, 2023 | 40.50 | 40.65 | 40.23 | 40.56 | 39.76 | 5,485,900 |
Sep 11, 2023 | 40.58 | 41.10 | 40.54 | 40.58 | 39.78 | 3,597,000 |
Sep 8, 2023 | 40.66 | 40.93 | 40.46 | 40.58 | 39.78 | 4,545,800 |
Sep 7, 2023 | 40.23 | 40.95 | 40.10 | 40.57 | 39.77 | 4,917,900 |
Sep 6, 2023 | 39.56 | 39.90 | 39.47 | 39.86 | 39.07 | 5,607,400 |
Sep 5, 2023 | 39.99 | 40.00 | 39.18 | 39.51 | 38.73 | 3,584,100 |
Sep 1, 2023 | 40.35 | 40.47 | 39.62 | 39.99 | 39.20 | 3,931,300 |
Aug 31, 2023 | 40.49 | 40.60 | 40.12 | 40.12 | 39.33 | 8,455,200 |
Aug 30, 2023 | 40.42 | 40.67 | 40.27 | 40.42 | 39.62 | 2,260,000 |
Aug 29, 2023 | 40.30 | 40.69 | 40.21 | 40.50 | 39.70 | 3,606,000 |
Aug 28, 2023 | 40.49 | 40.63 | 40.17 | 40.25 | 39.45 | 3,167,000 |
Aug 25, 2023 | 40.12 | 40.58 | 40.07 | 40.30 | 39.50 | 3,412,900 |
Aug 24, 2023 | 40.31 | 40.90 | 40.03 | 40.08 | 39.29 | 3,766,200 |
Aug 23, 2023 | 40.40 | 40.43 | 40.08 | 40.25 | 39.45 | 3,236,600 |
Aug 22, 2023 | 39.75 | 40.15 | 39.64 | 40.00 | 39.21 | 3,982,500 |
Aug 21, 2023 | 40.01 | 40.05 | 39.40 | 39.74 | 38.95 | 6,239,800 |
Aug 18, 2023 | 40.08 | 40.26 | 39.91 | 40.01 | 39.22 | 5,361,500 |
Aug 17, 2023 | 39.88 | 40.31 | 39.79 | 39.96 | 39.17 | 4,263,700 |
Aug 16, 2023 | 39.76 | 39.89 | 39.60 | 39.81 | 39.02 | 5,557,200 |
Aug 15, 2023 | 39.87 | 39.88 | 39.51 | 39.59 | 38.81 | 3,716,900 |
Aug 14, 2023 | 0.36 Dividend | |||||
Aug 14, 2023 | 40.12 | 40.22 | 39.83 | 40.08 | 39.29 | 3,798,500 |
Aug 11, 2023 | 40.26 | 40.64 | 40.07 | 40.51 | 39.36 | 3,302,700 |
Aug 10, 2023 | 40.42 | 40.62 | 40.12 | 40.19 | 39.04 | 4,205,000 |
Aug 9, 2023 | 40.03 | 40.52 | 39.88 | 40.25 | 39.10 | 5,648,500 |
Aug 8, 2023 | 39.77 | 40.12 | 39.49 | 40.08 | 38.94 | 5,565,500 |
Aug 7, 2023 | 39.84 | 40.24 | 39.84 | 39.97 | 38.83 | 5,013,300 |
Aug 4, 2023 | 40.73 | 40.97 | 39.55 | 39.92 | 38.78 | 4,777,700 |
Aug 3, 2023 | 41.15 | 41.25 | 40.43 | 40.50 | 39.35 | 4,357,800 |
Aug 2, 2023 | 41.17 | 41.65 | 41.03 | 41.50 | 40.32 | 6,935,800 |
Aug 1, 2023 | 41.81 | 42.01 | 41.45 | 41.47 | 40.29 | 5,352,700 |
Jul 31, 2023 | 41.50 | 42.08 | 41.34 | 41.86 | 40.67 | 6,893,200 |
Jul 28, 2023 | 42.08 | 42.34 | 41.53 | 41.70 | 40.51 | 8,594,800 |
Jul 27, 2023 | 43.12 | 43.28 | 41.85 | 41.96 | 40.76 | 5,815,600 |
Jul 26, 2023 | 42.98 | 43.53 | 42.88 | 43.20 | 41.97 | 3,553,500 |
Jul 25, 2023 | 42.68 | 43.20 | 42.67 | 43.02 | 41.79 | 3,928,500 |
Jul 24, 2023 | 42.71 | 42.97 | 42.47 | 42.83 | 41.61 | 4,607,600 |
Jul 21, 2023 | 42.27 | 42.81 | 42.01 | 42.55 | 41.34 | 16,583,800 |
Jul 20, 2023 | 41.81 | 42.34 | 41.48 | 42.01 | 40.81 | 5,578,100 |
Jul 19, 2023 | 41.36 | 42.03 | 41.31 | 41.51 | 40.33 | 5,667,700 |
Jul 18, 2023 | 41.73 | 42.02 | 40.85 | 41.28 | 40.10 | 7,124,500 |
Jul 17, 2023 | 42.00 | 42.09 | 41.56 | 41.78 | 40.59 | 5,080,800 |
Jul 14, 2023 | 42.08 | 42.20 | 41.59 | 42.02 | 40.82 | 3,915,000 |
Jul 13, 2023 | 41.88 | 42.25 | 41.79 | 42.18 | 40.98 | 4,729,300 |
Jul 12, 2023 | 41.70 | 42.30 | 41.46 | 42.05 | 40.85 | 6,163,800 |
Jul 11, 2023 | 41.11 | 41.74 | 41.01 | 41.71 | 40.52 | 3,841,800 |
Jul 10, 2023 | 41.10 | 41.30 | 40.70 | 40.98 | 39.81 | 5,716,300 |
Jul 7, 2023 | 41.16 | 41.23 | 40.79 | 40.96 | 39.79 | 5,644,200 |
Jul 6, 2023 | 41.11 | 41.16 | 40.67 | 41.06 | 39.89 | 4,484,900 |
Jul 5, 2023 | 40.94 | 41.70 | 40.87 | 41.48 | 40.30 | 6,694,300 |
Jul 3, 2023 | 40.62 | 41.10 | 40.45 | 41.05 | 39.88 | 2,197,600 |
Jun 30, 2023 | 40.41 | 40.89 | 40.39 | 40.74 | 39.58 | 5,990,700 |
Jun 29, 2023 | 39.80 | 40.32 | 39.67 | 40.11 | 38.97 | 4,549,000 |
Jun 28, 2023 | 40.71 | 40.76 | 39.94 | 40.09 | 38.95 | 4,246,900 |
Jun 27, 2023 | 40.64 | 40.95 | 40.47 | 40.82 | 39.66 | 6,876,700 |
Jun 26, 2023 | 40.09 | 40.75 | 39.91 | 40.57 | 39.41 | 4,784,100 |
Jun 23, 2023 | 40.65 | 40.79 | 39.84 | 39.87 | 38.73 | 6,851,200 |
Jun 22, 2023 | 40.97 | 41.10 | 40.38 | 40.54 | 39.38 | 3,243,600 |
Jun 21, 2023 | 40.54 | 40.92 | 40.01 | 40.91 | 39.74 | 4,536,600 |
Jun 20, 2023 | 41.21 | 41.23 | 40.69 | 40.74 | 39.58 | 5,585,900 |
Jun 16, 2023 | 40.86 | 41.43 | 40.79 | 41.21 | 40.04 | 9,595,000 |
Jun 15, 2023 | 40.39 | 40.91 | 40.25 | 40.82 | 39.66 | 5,717,300 |
Jun 14, 2023 | 40.00 | 40.34 | 39.85 | 40.12 | 38.98 | 5,336,000 |
Jun 13, 2023 | 39.91 | 40.08 | 39.63 | 39.80 | 38.67 | 6,149,900 |
Jun 12, 2023 | 40.09 | 40.18 | 39.73 | 39.91 | 38.77 | 4,738,300 |
Jun 9, 2023 | 40.20 | 40.35 | 39.89 | 40.08 | 38.94 | 5,851,000 |
Jun 8, 2023 | 39.85 | 40.34 | 39.74 | 40.13 | 38.99 | 8,726,400 |
Jun 7, 2023 | 39.85 | 40.50 | 39.53 | 40.34 | 39.19 | 7,281,100 |
Jun 6, 2023 | 40.09 | 40.21 | 39.72 | 39.75 | 38.62 | 6,981,200 |
Jun 5, 2023 | 39.73 | 40.32 | 39.70 | 39.98 | 38.84 | 4,107,800 |
Jun 2, 2023 | 39.31 | 40.02 | 39.00 | 39.69 | 38.56 | 6,612,200 |
Jun 1, 2023 | 39.87 | 39.87 | 39.20 | 39.48 | 38.36 | 7,079,300 |
May 31, 2023 | 39.34 | 39.75 | 38.96 | 39.65 | 38.52 | 8,580,200 |
May 30, 2023 | 39.39 | 39.74 | 39.25 | 39.34 | 38.22 | 8,406,300 |
May 26, 2023 | 39.47 | 39.47 | 38.80 | 39.39 | 38.27 | 5,801,900 |
May 25, 2023 | 39.76 | 39.92 | 39.16 | 39.51 | 38.38 | 7,033,000 |
May 24, 2023 | 40.54 | 40.66 | 40.08 | 40.15 | 39.01 | 4,638,900 |
May 23, 2023 | 40.11 | 40.76 | 39.85 | 40.44 | 39.29 | 13,712,000 |
May 22, 2023 | 40.16 | 40.47 | 39.77 | 40.12 | 38.98 | 6,120,700 |
May 19, 2023 | 39.44 | 40.00 | 39.41 | 39.87 | 38.73 | 11,999,300 |
May 18, 2023 | 39.10 | 39.45 | 38.88 | 39.39 | 38.27 | 6,997,500 |
May 17, 2023 | 39.35 | 39.80 | 39.05 | 39.26 | 38.14 | 6,907,300 |
May 16, 2023 | 40.76 | 40.81 | 39.33 | 39.37 | 38.25 | 8,434,600 |
May 15, 2023 | 42.00 | 42.00 | 40.44 | 40.76 | 39.60 | 6,569,300 |
May 12, 2023 | 0.36 Dividend | |||||
May 12, 2023 | 42.43 | 42.69 | 41.43 | 41.75 | 40.56 | 8,934,200 |
May 11, 2023 | 42.84 | 43.02 | 42.23 | 42.48 | 40.92 | 5,803,400 |
May 10, 2023 | 42.76 | 43.05 | 42.43 | 42.92 | 41.34 | 5,421,000 |
May 9, 2023 | 42.60 | 42.81 | 42.19 | 42.62 | 41.05 | 5,559,000 |
May 8, 2023 | 42.87 | 43.33 | 42.63 | 42.77 | 41.20 | 4,748,600 |
May 5, 2023 | 42.58 | 43.05 | 42.48 | 42.85 | 41.28 | 3,849,800 |
May 4, 2023 | 42.42 | 43.07 | 41.53 | 42.56 | 41.00 | 6,322,000 |
May 3, 2023 | 42.87 | 43.23 | 42.20 | 42.33 | 40.78 | 6,138,800 |
May 2, 2023 | 43.16 | 43.35 | 42.38 | 42.57 | 41.01 | 6,183,900 |
May 1, 2023 | 42.45 | 43.40 | 42.39 | 43.18 | 41.59 | 8,188,500 |
Apr 28, 2023 | 42.78 | 43.03 | 42.37 | 42.44 | 40.88 | 11,350,100 |
Apr 27, 2023 | 42.92 | 43.27 | 42.63 | 42.78 | 41.21 | 6,959,400 |
Apr 26, 2023 | 43.32 | 43.54 | 42.61 | 42.79 | 41.22 | 5,213,800 |
Related Tickers
FE FirstEnergy Corp.
38.57
+0.70%
AEP American Electric Power Company, Inc.
86.86
+0.57%
ETR Entergy Corporation
107.53
+1.01%
D Dominion Energy, Inc.
50.97
-0.51%
ED Consolidated Edison, Inc.
94.11
+0.73%
SO The Southern Company
74.37
+0.62%
DUK Duke Energy Corporation
99.03
+0.07%
PPL PPL Corporation
27.30
-0.26%
EIX Edison International
71.13
+0.44%
XEL Xcel Energy Inc.
55.01
-0.58%