Singapore markets close in 4 hours 55 minutes

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.19+0.44 (+1.05%)
At close: 04:00PM EST
42.24 +0.05 (+0.12%)
After hours: 06:13PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202341.8542.2541.6142.1942.194,830,076
30 Jan 202341.5842.2841.4941.7541.753,836,300
27 Jan 202341.5141.8141.2841.6941.694,773,100
26 Jan 202341.3641.6941.1941.6041.603,704,400
25 Jan 202341.2241.5640.9541.4241.425,448,600
24 Jan 202341.8641.9641.2441.5141.513,871,400
23 Jan 202342.0942.3941.7441.8241.824,702,700
20 Jan 202342.0042.3941.4642.3442.345,143,100
19 Jan 202342.1842.2541.6842.0442.045,570,900
18 Jan 202343.1643.2542.1242.2342.234,586,900
17 Jan 202343.2443.4842.9843.1643.164,599,700
13 Jan 202343.1343.5442.8943.3843.385,776,500
12 Jan 202344.0144.1043.2943.3843.386,937,200
11 Jan 202343.6844.2443.5744.1444.145,144,200
10 Jan 202343.8644.0643.1743.6943.694,502,800
09 Jan 202343.5844.3743.3444.1544.159,541,700
06 Jan 202343.2443.9243.1443.6743.676,971,900
05 Jan 202343.4143.4842.2942.7842.788,060,600
04 Jan 202343.3943.9643.2243.7343.734,379,600
03 Jan 202343.2543.3542.4343.1643.165,156,700
30 Dec 202243.1443.3142.8543.2343.236,185,300
29 Dec 202243.1743.4643.0443.1343.133,207,500
28 Dec 202243.2543.4942.8542.9442.943,852,600
27 Dec 202243.1743.2742.8643.1543.156,136,100
23 Dec 202242.4843.0842.3843.0443.043,317,900
22 Dec 202242.4042.5541.8642.5242.526,052,400
21 Dec 202242.3642.7242.2042.6342.634,721,800
20 Dec 202241.7842.3341.4342.0642.067,406,600
19 Dec 202241.8242.3241.5841.7741.776,261,000
16 Dec 202241.8542.0240.8441.9341.9318,680,200
15 Dec 202242.7042.7941.9942.3842.386,088,400
14 Dec 202242.6943.6542.4742.8242.827,271,200
13 Dec 202243.2943.5142.1942.5442.548,747,600
12 Dec 202241.5942.5341.1842.5042.505,326,100
09 Dec 202241.8342.0841.4141.4241.425,334,200
08 Dec 202242.2242.3841.5741.7741.779,186,700
07 Dec 202242.8742.9442.1342.3142.3114,466,700
06 Dec 202241.7643.0041.7642.8742.8719,809,300
05 Dec 202241.1841.7941.0741.7541.758,675,600
02 Dec 202241.1841.4740.7941.4541.455,736,200
01 Dec 202241.6642.0441.1841.5341.537,897,000
30 Nov 202239.9541.3939.8941.3741.3713,045,600
29 Nov 202240.0140.1139.6140.0040.007,992,500
28 Nov 202240.0340.4139.8340.2340.2310,027,700
25 Nov 202239.9840.2739.9440.0740.073,381,200
23 Nov 202239.3039.8839.2139.8739.876,215,600
22 Nov 202239.0539.5238.9239.4539.457,653,600
21 Nov 202238.5138.8338.3538.7038.705,784,300
18 Nov 202237.8438.7337.6038.5838.587,599,100
17 Nov 202237.6637.8837.2437.4837.485,340,700
16 Nov 202238.3138.7238.0338.0638.065,964,000
15 Nov 202238.4238.8337.7838.2438.246,885,600
14 Nov 202239.0039.0738.0338.0638.066,592,300
14 Nov 20220.338 Dividend
11 Nov 202239.1639.3738.4639.1138.777,487,800
10 Nov 202238.9939.1138.1939.0038.668,648,400
09 Nov 202237.5738.2737.5437.6937.3611,904,400
08 Nov 202236.6237.8236.6237.7137.3811,552,300
07 Nov 202237.4737.6336.0336.6836.3611,146,200
04 Nov 202237.1837.5336.3837.1836.8612,529,700
03 Nov 202236.1237.8036.1036.9636.6414,922,000
02 Nov 202238.4939.2737.9838.0437.718,601,300
01 Nov 202238.9039.0138.5438.7638.435,368,600
31 Oct 202238.7038.8638.3938.5938.266,293,500
28 Oct 202237.7538.8137.7538.7638.437,594,400
27 Oct 202238.0638.5537.6137.7037.379,687,800
26 Oct 202237.8138.2937.3637.6137.2813,319,500
25 Oct 202236.8737.8736.8537.7637.437,483,700
24 Oct 202236.9537.2636.6736.8736.555,191,800
21 Oct 202235.7436.9935.4536.7236.4011,674,800
20 Oct 202236.6436.6735.1935.5435.2310,085,500
19 Oct 202236.9337.4636.7836.8536.536,263,300
18 Oct 202237.5638.0537.2737.5637.247,505,400
17 Oct 202237.3037.8537.0137.1036.787,906,000
14 Oct 202237.5837.8536.4936.5936.276,830,000
13 Oct 202235.4137.4235.3237.2336.919,324,500
12 Oct 202237.5437.5535.9435.9635.657,568,400
11 Oct 202237.7038.2437.4037.4737.158,315,500
10 Oct 202237.1737.9237.1737.8137.4811,501,200
07 Oct 202237.6937.8436.7636.9636.647,119,500
06 Oct 202238.5638.6737.6937.7637.437,820,100
05 Oct 202239.2539.3638.1738.7038.379,915,300
04 Oct 202238.7540.0438.6740.0139.6612,357,100
03 Oct 202238.2538.8437.7838.4838.1510,537,700
30 Sept 202237.9438.2337.3637.4637.149,616,900
29 Sept 202239.4239.4737.3837.7537.4214,031,000
28 Sept 202240.3740.5739.6339.6839.3410,342,300
27 Sept 202240.7341.0039.7340.1539.808,304,200
26 Sept 202241.6741.7040.1840.5840.236,173,000
23 Sept 202241.1741.8940.8141.6741.318,677,200
22 Sept 202242.0642.1141.4841.6841.326,492,400
21 Sept 202243.0243.3642.0742.1041.746,411,200
20 Sept 202242.9943.1742.6442.7842.416,440,800
19 Sept 202242.9443.4042.7843.3943.026,484,600
16 Sept 202243.2343.4142.8243.2142.8412,995,400
15 Sept 202244.0844.1043.1143.2442.875,741,800
14 Sept 202244.0444.7144.0144.3543.976,671,400
13 Sept 202245.6345.7343.8244.0243.647,948,700
12 Sept 202245.9446.1945.6046.1145.717,599,000
09 Sept 202245.7746.1345.4345.8445.446,476,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...