NasdaqGS - Nasdaq Real Time Price USD

Exelon Corporation (EXC)

37.13 +0.45 (+1.23%)
As of 11:50 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 36.77 37.23 36.51 37.13 37.13 1,831,839
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
Apr 25, 2023 43.30 43.71 43.30 43.61 42.01 3,007,200
Apr 24, 2023 43.19 43.62 42.82 43.45 41.85 4,687,400
Apr 21, 2023 43.22 43.32 42.83 43.22 41.63 4,430,100
Apr 20, 2023 43.08 43.14 42.66 43.00 41.42 4,304,800
Apr 19, 2023 42.75 43.11 42.75 43.04 41.46 3,377,000

Related Tickers

FE FirstEnergy Corp.
38.25
+1.65%
 
ETR Entergy Corporation
105.60
+1.78%
 
AEP American Electric Power Company, Inc.
84.14
+1.91%
 
PPL PPL Corporation
26.94
+1.18%
 
SO The Southern Company
71.78
+1.72%
 
DUK Duke Energy Corporation
97.37
+1.50%
 
EIX Edison International
69.50
+2.01%
 
D Dominion Energy, Inc.
49.68
+2.29%
 
XEL Xcel Energy Inc.
54.51
+1.40%
 
PEG Public Service Enterprise Group Incorporated
65.65
+0.84%