New Zealand markets closed

Exelon Corporation (EXC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.24-0.08 (-0.23%)
At close: 04:00PM EDT
35.39 +0.15 (+0.43%)
After hours: 06:36PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202435.4935.6635.2135.2435.248,292,800
11 Jul 202434.8635.5134.7335.3235.326,385,300
10 Jul 202434.5534.8134.3434.6934.694,998,800
09 Jul 202434.0934.6434.0934.4334.437,413,400
08 Jul 202434.3434.3434.0134.2434.245,002,600
05 Jul 202434.6634.7434.2434.3134.315,644,900
03 Jul 202434.4634.8734.4634.7334.732,614,700
02 Jul 202434.7334.7734.3834.5334.534,633,400
01 Jul 202434.7634.8634.2634.5534.556,675,800
28 Jun 202434.6734.8434.4634.6134.6123,274,000
27 Jun 202434.7735.0034.5234.7034.705,575,300
26 Jun 202434.7734.8334.4934.8034.807,809,100
25 Jun 202435.2635.3634.7734.8234.829,609,400
24 Jun 202434.6735.4334.6735.3335.339,125,800
21 Jun 202435.0535.3034.6434.7834.7819,441,800
20 Jun 202434.8435.2234.8234.9434.9413,699,000
18 Jun 202435.1335.3634.8034.8934.899,493,200
17 Jun 202435.3235.6635.1035.1735.1710,260,800
14 Jun 202435.3035.5535.0735.5435.548,863,500
13 Jun 202434.7435.5434.6235.4135.4111,503,200
12 Jun 202436.3936.4834.7334.7534.7511,084,600
11 Jun 202435.8336.4535.7236.2136.219,487,300
10 Jun 202436.2736.5436.0236.2136.217,102,700
07 Jun 202436.1536.5136.1436.1736.173,199,500
06 Jun 202436.6637.1636.3636.5236.524,758,100
05 Jun 202437.2237.2636.6836.7936.794,781,900
04 Jun 202437.0037.5336.9037.3637.364,529,500
03 Jun 202437.5537.5837.1037.2037.203,995,600
31 May 202436.8537.6036.7737.5537.5512,030,100
30 May 202436.3036.7836.2036.7336.735,189,100
29 May 202436.4336.6236.1336.1836.185,635,700
28 May 202436.6837.1736.6136.7836.785,891,500
24 May 202437.0037.1136.6536.6936.694,186,700
23 May 202437.7437.8036.9937.0337.034,691,100
22 May 202438.4138.5737.8337.9037.907,480,200
21 May 202438.4238.7638.2738.5238.527,711,100
20 May 202438.6938.6938.3538.4638.464,560,500
17 May 202438.5938.7338.3238.5838.586,088,700
16 May 202438.7338.9738.4738.6238.625,369,900
15 May 202438.6938.9938.5638.7338.735,570,800
14 May 202438.4038.5138.1338.4038.4010,192,100
13 May 202437.8838.2937.8238.1338.138,883,400
10 May 202437.9538.0937.5437.6737.678,898,300
10 May 20240.38 Dividend
09 May 202437.8038.3537.7238.3337.955,308,600
08 May 202437.8438.0137.5737.8237.457,411,600
07 May 202437.6837.9337.2937.9137.539,499,800
06 May 202437.4737.6037.0837.5537.185,850,300
03 May 202438.0938.1536.9637.4137.046,774,400
02 May 202438.4538.4537.3337.8937.515,575,100
01 May 202437.2938.2037.2637.8437.467,489,100
30 Apr 202437.4637.8037.0337.5837.216,200,200
29 Apr 202437.5637.7537.4337.7237.353,301,800
26 Apr 202437.4237.6037.2637.3236.955,439,500
25 Apr 202437.9738.0437.2137.6637.293,958,500
24 Apr 202436.8537.9036.8037.7737.405,061,400
23 Apr 202437.4437.9537.3237.5637.195,700,300
22 Apr 202437.6137.9537.2237.6737.305,174,400
19 Apr 202436.7737.6536.5037.5537.186,125,000
18 Apr 202436.6236.7436.2836.6836.324,395,500
17 Apr 202435.9036.5235.9036.4236.064,716,900
16 Apr 202436.3036.3535.7535.7535.405,114,400
15 Apr 202436.7836.8336.0736.2735.913,752,500
12 Apr 202436.8036.9636.1936.4836.124,985,000
11 Apr 202437.1137.2936.5836.8036.444,696,900
10 Apr 202437.2137.2136.6336.9136.545,370,200
09 Apr 202437.9037.9937.7037.8737.493,782,700
08 Apr 202437.3537.8137.2437.7837.415,059,100
05 Apr 202436.9837.4536.5137.3436.973,957,500
04 Apr 202437.5637.6536.9537.2236.854,348,600
03 Apr 202437.6237.6937.2037.2136.844,792,200
02 Apr 202437.0737.6837.0537.5837.217,306,800
01 Apr 202437.7037.7037.0637.2336.864,857,000
28 Mar 202437.2337.7037.1837.5737.205,855,300
27 Mar 202436.8537.3236.7737.3136.947,988,300
26 Mar 202436.7736.9636.5236.5636.205,883,000
25 Mar 202436.7536.9636.5736.8536.485,381,600
22 Mar 202437.2837.2836.6836.7036.345,160,900
21 Mar 202436.6437.1836.5337.0336.666,612,800
20 Mar 202436.6337.1336.3536.5636.205,654,600
19 Mar 202436.5137.0036.5036.8136.456,947,300
18 Mar 202436.5436.9836.3836.6036.247,371,100
15 Mar 202436.5536.9336.2136.4836.1217,634,800
14 Mar 202436.9537.0836.3736.5736.219,924,900
13 Mar 202437.2137.4236.9536.9936.628,789,100
12 Mar 202437.0037.1136.7837.0136.6411,600,300
11 Mar 202437.0937.3936.7437.1936.825,064,000
08 Mar 202437.0037.0836.5336.9636.596,904,700
07 Mar 202437.0037.2636.7036.8336.465,659,300
06 Mar 202436.3236.7336.3236.6736.315,743,400
05 Mar 202436.2536.9936.1336.2735.919,773,800
04 Mar 202435.3436.2835.2736.2035.845,248,600
01 Mar 202435.2235.6234.9835.4935.144,947,100
01 Mar 20240.38 Dividend
29 Feb 202435.9436.2835.6235.8435.1111,354,100
28 Feb 202436.0536.3335.6735.8035.075,618,800
27 Feb 202435.8836.4035.7336.2135.476,158,500
26 Feb 202436.0736.0735.2935.6334.906,997,400
23 Feb 202435.8836.4135.8636.1335.394,552,300
22 Feb 202436.0336.2035.3836.0335.297,518,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...