EXC - Exelon Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201949.6349.6648.8449.0849.086,513,300
Mar 18, 201950.0150.0949.4749.6749.675,582,900
Mar 15, 201949.5550.2049.4350.0050.0012,012,700
Mar 14, 201949.6349.9949.4249.6249.624,097,900
Mar 13, 201949.4349.7049.3549.6349.634,653,900
Mar 12, 201949.1849.5649.1449.4649.464,840,500
Mar 11, 201948.7949.1448.6949.0849.084,504,200
Mar 08, 201948.6048.8248.3148.7848.783,405,400
Mar 07, 201948.6148.9548.4848.5548.554,137,400
Mar 06, 201948.4548.6048.1648.4348.433,542,900
Mar 05, 201948.3648.5648.2648.4248.424,382,400
Mar 04, 201948.6648.8148.1048.4548.453,729,600
Mar 01, 201948.7048.8348.3348.5448.544,724,200
Feb 28, 201948.2248.7948.0948.5948.596,281,200
Feb 27, 201948.3548.7948.2448.3048.304,955,900
Feb 26, 201948.6448.7548.2848.5648.565,395,800
Feb 25, 201948.9648.9748.1948.4248.424,001,900
Feb 22, 201948.6048.9148.4548.7448.744,250,700
Feb 21, 201947.8648.6247.8348.4948.499,513,600
Feb 20, 201948.0148.3447.8048.1348.135,817,600
Feb 19, 201948.0448.2147.7148.1548.154,836,800
Feb 19, 20190.363 Dividend
Feb 15, 201948.1848.2647.9348.2647.906,128,300
Feb 14, 201947.8548.0847.5347.8647.503,876,200
Feb 13, 201947.8048.0247.7747.9047.544,375,600
Feb 12, 201947.9148.1147.4947.9247.564,610,000
Feb 11, 201947.6648.0747.5947.8047.445,659,900
Feb 08, 201946.1647.8146.0347.7247.368,799,600
Feb 07, 201947.3648.1747.1748.1347.777,132,600
Feb 06, 201947.1247.5446.9947.3246.965,118,200
Feb 05, 201947.2647.5047.0347.2946.935,072,300
Feb 04, 201947.2147.3446.8047.3446.986,413,600
Feb 01, 201947.6747.7747.1247.4647.104,859,800
Jan 31, 201946.6047.9346.4647.7647.408,023,300
Jan 30, 201946.1246.9046.1146.6546.303,786,500
Jan 29, 201946.3046.5146.0446.2045.855,140,100
Jan 28, 201946.4746.5745.8146.1545.803,555,600
Jan 25, 201946.7847.0346.2446.4346.086,726,400
Jan 24, 201947.0047.0646.5046.9646.614,438,300
Jan 23, 201946.3046.8946.2646.8746.524,620,000
Jan 22, 201946.0246.6045.7846.2545.905,264,600
Jan 18, 201946.1046.3945.9046.0845.734,821,400
Jan 17, 201945.8346.0945.6046.0245.674,138,000
Jan 16, 201945.5245.8345.2945.8045.465,571,600
Jan 15, 201944.9346.0044.9345.7945.455,051,700
Jan 14, 201945.3445.4544.5545.0444.706,814,900
Jan 11, 201945.7446.0445.4945.7945.454,782,700
Jan 10, 201945.1545.8444.9145.7945.454,414,500
Jan 09, 201945.1945.4644.8345.0244.686,265,000
Jan 08, 201944.7245.4344.5345.3945.054,606,700
Jan 07, 201944.3244.9744.1844.7044.367,544,200
Jan 04, 201943.5944.6343.5144.6244.285,540,600
Jan 03, 201944.1844.5743.8844.1243.794,713,200
Jan 02, 201944.7845.0043.8544.0743.745,402,700
Dec 31, 201844.7845.1044.4545.1044.764,283,900
Dec 28, 201844.8845.3044.6144.7444.404,977,500
Dec 27, 201844.2544.8043.5044.7844.446,312,600
Dec 26, 201843.8544.5243.1044.4844.155,415,200
Dec 24, 201845.8846.2343.6543.8343.504,136,500
Dec 21, 201845.8047.0245.6845.8945.5412,078,200
Dec 20, 201845.8246.5345.2545.8145.478,255,800
Dec 19, 201845.8846.4845.4845.7245.387,485,200
Dec 18, 201845.8746.4845.5945.8045.467,041,100
Dec 17, 201847.0947.2345.4745.6145.277,154,500
Dec 14, 201846.9847.2146.7747.0646.715,333,400
Dec 13, 201846.8847.2746.7946.9546.604,429,900
Dec 12, 201847.0147.3546.8246.8946.546,789,500
Dec 11, 201847.0847.1746.6646.8946.545,193,600
Dec 10, 201846.8047.1546.0047.0046.655,067,600
Dec 07, 201846.8747.3046.2846.9646.614,612,900
Dec 06, 201846.9547.4046.0946.9046.557,284,900
Dec 04, 201846.7147.3746.5246.9546.608,820,600
Dec 03, 201846.3546.4946.0246.4846.135,675,800
Nov 30, 201845.8146.4545.6346.3946.046,869,600
Nov 29, 201845.8545.8645.0745.6745.334,179,900
Nov 28, 201845.6645.9145.1845.8245.485,132,800
Nov 27, 201845.2145.7145.0745.5345.194,028,200
Nov 26, 201844.9445.2844.6645.2044.864,335,600
Nov 23, 201845.0045.0344.5344.8544.512,555,700
Nov 21, 201845.2945.4844.7744.9544.614,441,600
Nov 20, 201846.2546.3245.2945.4445.107,274,400
Nov 19, 201845.9246.1845.8046.1045.754,664,100
Nov 16, 201846.1746.2045.5845.8845.537,807,500
Nov 15, 201844.9145.7344.5645.5545.215,346,000
Nov 14, 201845.3945.6445.0445.2244.887,175,700
Nov 14, 20180.345 Dividend
Nov 13, 201845.8346.0545.4945.9145.225,406,600
Nov 12, 201844.8346.2044.7845.7245.044,588,400
Nov 09, 201844.8345.3044.6145.0444.375,877,100
Nov 08, 201844.7844.7944.1944.7544.085,577,600
Nov 07, 201844.5244.8144.1444.6744.008,457,600
Nov 06, 201844.2244.3643.6944.3143.655,168,300
Nov 05, 201843.8344.5143.5644.1843.526,375,900
Nov 02, 201843.8444.0043.0243.4042.756,109,400
Nov 01, 201843.9444.3543.3243.6543.006,728,400
Oct 31, 201844.2344.2343.5343.8143.159,034,400
Oct 30, 201844.7944.7943.9344.3843.726,306,900
Oct 29, 201843.5644.2843.5644.0843.427,000,500
Oct 26, 201844.0344.2143.2443.6242.979,369,100
Oct 25, 201844.2144.2443.5043.8543.196,512,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...