Exelon

EXC
🏛️ usa →
44.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.91 58.01 56.91 57.76 4.0M
2021-12-30 56.66 57.51 56.63 57.35 6.0M
2021-12-29 55.80 56.89 55.77 56.65 4.7M
2021-12-28 54.85 55.64 54.79 55.61 3.3M
2021-12-27 54.49 54.86 54.37 54.81 2.1M
2021-12-23 54.46 54.89 54.39 54.49 3.6M
2021-12-22 53.72 54.46 53.67 54.37 4.3M
2021-12-21 53.84 54.29 53.34 53.94 4.6M
2021-12-20 52.93 53.50 51.93 53.40 6.6M
2021-12-17 53.76 54.42 53.21 53.52 12.7M
2021-12-16 54.61 54.98 54.28 54.36 6.5M
2021-12-15 54.00 54.76 53.77 54.69 4.7M
2021-12-14 53.91 54.34 53.49 53.85 4.9M
2021-12-13 53.82 54.38 53.48 54.14 7.3M
2021-12-10 53.51 53.99 53.16 53.91 4.4M
2021-12-09 53.32 53.57 52.79 53.14 5.3M
2021-12-08 54.20 54.32 53.08 53.43 5.2M
2021-12-07 53.45 54.28 53.42 53.92 6.7M
2021-12-06 53.27 54.12 53.04 53.53 6.1M
2021-12-03 53.33 53.45 51.73 52.74 8.4M
2021-12-02 52.66 53.51 52.63 52.92 7.3M
2021-12-01 53.25 53.74 52.23 52.29 6.0M
2021-11-30 53.86 53.92 52.30 52.73 10.5M
2021-11-29 53.74 54.35 53.43 54.17 4.3M
2021-11-26 54.30 54.32 53.30 53.43 3.0M
2021-11-24 54.34 54.66 54.00 54.51 2.9M
2021-11-23 53.78 54.49 53.78 54.38 3.5M
2021-11-22 53.61 54.60 53.54 53.96 4.5M
2021-11-19 53.56 53.80 53.22 53.61 4.4M
2021-11-18 53.45 53.87 53.19 53.54 4.5M
2021-11-17 54.14 54.28 53.33 53.58 6.7M
2021-11-16 54.79 54.86 54.19 54.25 3.7M
2021-11-15 54.45 54.79 54.03 54.77 3.4M
2021-11-12 54.30 54.77 54.17 54.40 5.7M
2021-11-11 54.39 54.74 54.01 54.70 4.4M
2021-11-10 54.04 54.51 53.78 54.45 3.7M
2021-11-09 53.25 54.21 53.12 54.09 5.6M
2021-11-08 54.11 54.24 52.63 53.12 5.1M
2021-11-05 54.17 54.65 54.07 54.14 4.7M
2021-11-04 54.02 54.18 53.50 54.11 6.3M
2021-11-03 54.04 54.70 53.45 54.05 5.1M
2021-11-02 53.95 54.18 53.41 53.74 5.9M
2021-11-01 53.03 54.03 52.58 53.89 5.8M
2021-10-29 52.67 53.54 52.59 53.19 6.6M
2021-10-28 52.00 52.80 51.97 52.75 5.2M
2021-10-27 51.87 52.30 51.53 51.98 4.3M
2021-10-26 51.79 52.30 51.62 52.02 3.7M
2021-10-25 51.22 51.83 51.09 51.59 3.4M
2021-10-22 51.24 51.51 51.09 51.31 3.4M
2021-10-21 50.88 51.26 50.80 51.07 3.1M
2021-10-20 50.32 51.28 50.27 51.21 4.3M
2021-10-19 50.11 50.38 49.89 50.32 3.4M
2021-10-18 49.43 49.95 49.18 49.89 3.8M
2021-10-15 50.23 50.66 49.77 49.81 5.8M
2021-10-14 49.27 50.23 49.12 50.13 6.2M
2021-10-13 48.41 49.12 48.18 49.08 5.4M
2021-10-12 47.72 48.46 47.56 48.29 4.4M
2021-10-11 48.41 48.41 47.50 47.57 3.1M
2021-10-08 48.71 48.90 48.27 48.35 3.3M
2021-10-07 49.21 49.33 48.58 48.71 5.0M
2021-10-06 48.09 49.13 47.77 49.11 5.0M
2021-10-05 48.51 48.89 47.97 48.34 6.0M
2021-10-04 47.72 48.45 47.57 48.35 7.7M
2021-10-01 48.42 48.70 47.72 47.79 5.7M
2021-09-30 48.64 48.87 48.04 48.34 6.9M
2021-09-29 48.26 48.93 48.08 48.63 5.6M
2021-09-28 48.59 48.87 48.13 48.20 5.3M
2021-09-27 49.30 49.80 48.82 48.89 4.6M
2021-09-24 49.43 49.85 49.09 49.24 3.9M
2021-09-23 49.38 50.27 49.17 49.65 4.1M
2021-09-22 49.30 49.68 48.89 49.38 5.0M
2021-09-21 49.71 49.81 48.99 49.02 4.9M
2021-09-20 49.76 50.21 49.04 49.71 6.2M
2021-09-17 50.20 50.77 49.55 49.86 13.2M
2021-09-16 50.68 50.73 50.13 50.18 5.8M
2021-09-15 50.38 50.94 50.05 50.85 7.8M
2021-09-14 50.98 50.98 50.21 50.38 5.9M
2021-09-13 50.42 50.99 50.21 50.56 6.5M
2021-09-10 50.37 50.54 49.87 49.91 5.9M
2021-09-09 50.14 50.62 49.98 50.23 4.8M
2021-09-08 49.52 50.62 49.32 50.36 5.3M
2021-09-07 49.70 49.91 49.38 49.51 4.9M
2021-09-03 49.77 50.20 49.48 49.82 3.5M
2021-09-02 49.63 50.34 49.56 50.10 5.1M
2021-09-01 49.11 49.68 48.93 49.60 4.1M
2021-08-31 49.10 49.19 48.78 49.02 6.2M
2021-08-30 49.03 49.42 48.92 49.25 3.0M
2021-08-27 48.87 49.41 48.87 49.09 3.8M
2021-08-26 48.99 49.00 48.69 48.78 2.7M
2021-08-25 48.85 49.06 48.70 48.89 4.9M
2021-08-24 49.12 49.12 48.51 48.91 3.3M
2021-08-23 49.17 49.45 48.82 49.06 3.7M
2021-08-20 48.73 49.42 48.46 49.36 6.7M
2021-08-19 48.32 49.10 48.28 48.79 4.0M
2021-08-18 48.31 48.44 47.96 48.22 5.2M
2021-08-17 48.36 48.41 47.74 48.36 4.8M
2021-08-16 48.50 49.10 48.41 48.58 6.3M
2021-08-13 48.22 48.40 48.04 48.35 2.2M
2021-08-12 48.06 48.17 47.76 48.03 3.8M
2021-08-11 47.75 48.26 47.67 48.20 3.6M
2021-08-10 47.45 47.82 47.22 47.57 3.5M
2021-08-09 47.51 47.60 47.10 47.43 2.6M
2021-08-06 47.57 47.88 47.31 47.60 3.5M
2021-08-05 46.83 47.77 46.81 47.67 4.1M
2021-08-04 47.20 47.37 46.42 46.77 3.9M
2021-08-03 47.45 47.57 47.04 47.38 4.4M
2021-08-02 47.07 47.40 46.80 47.03 3.9M
2021-07-30 47.24 47.62 46.72 46.80 3.6M
2021-07-29 47.17 47.49 47.08 47.32 3.1M
2021-07-28 47.11 47.39 46.60 46.98 3.8M
2021-07-27 46.23 47.36 46.11 47.24 3.6M
2021-07-26 46.50 46.89 46.15 46.41 4.6M
2021-07-23 46.21 46.65 46.09 46.52 2.5M
2021-07-22 45.89 46.11 45.80 46.01 2.9M
2021-07-21 45.94 46.28 45.79 45.84 3.8M
2021-07-20 45.56 46.42 45.30 46.06 4.8M
2021-07-19 45.94 46.06 44.74 45.32 8.1M
2021-07-16 45.77 46.30 45.72 45.99 3.8M
2021-07-15 44.94 45.79 44.90 45.73 4.7M
2021-07-14 44.95 45.49 44.65 45.14 3.7M
2021-07-13 45.18 45.30 44.62 44.79 2.7M
2021-07-12 44.89 45.30 44.68 45.28 3.6M
2021-07-09 44.84 45.11 44.55 44.91 3.0M
2021-07-08 44.89 45.18 44.68 44.93 3.1M
2021-07-07 44.94 45.19 44.60 45.13 3.1M
2021-07-06 44.91 45.02 44.24 44.88 4.1M
2021-07-02 45.05 45.19 44.80 45.13 2.3M
2021-07-01 44.45 45.09 44.26 44.98 3.1M
2021-06-30 44.57 44.72 44.18 44.31 3.9M
2021-06-29 44.82 45.41 44.38 44.56 3.7M
2021-06-28 44.77 45.03 44.61 44.87 3.1M
2021-06-25 44.12 44.72 44.11 44.63 3.8M
2021-06-24 44.21 44.45 44.04 44.24 3.2M
2021-06-23 44.28 44.32 43.82 44.15 4.2M
2021-06-22 44.61 44.72 44.28 44.33 4.2M
2021-06-21 44.57 44.94 44.50 44.71 5.3M
2021-06-18 45.85 45.89 44.49 44.55 11.8M
2021-06-17 46.24 46.60 45.99 46.00 4.7M
2021-06-16 47.03 47.36 45.94 46.20 6.1M
2021-06-15 47.20 47.24 46.92 47.11 6.5M
2021-06-14 46.98 47.13 46.52 47.11 5.0M
2021-06-11 46.66 46.92 46.46 46.91 4.6M
2021-06-10 46.71 46.96 46.38 46.71 5.4M
2021-06-09 45.98 46.45 45.73 46.36 4.1M
2021-06-08 45.90 45.97 45.63 45.75 4.0M
2021-06-07 45.67 45.92 45.58 45.86 3.4M
2021-06-04 45.67 45.89 45.46 45.60 4.1M
2021-06-03 43.87 45.90 43.75 45.77 7.6M
2021-06-02 45.26 45.52 45.00 45.20 4.1M
2021-06-01 44.99 45.26 44.83 45.14 5.3M
2021-05-28 44.89 45.27 44.75 45.12 4.9M
2021-05-27 45.47 45.47 44.55 44.60 8.0M
2021-05-26 44.91 45.41 44.87 45.17 5.9M
2021-05-25 46.12 46.12 44.81 44.91 5.1M
2021-05-24 46.01 46.27 45.71 46.03 5.1M
2021-05-21 45.93 46.14 45.47 45.84 5.0M
2021-05-20 45.54 46.03 45.45 45.74 5.0M
2021-05-19 45.51 46.14 45.06 45.54 15.6M
2021-05-18 45.00 45.73 44.89 45.65 8.3M
2021-05-17 44.99 45.25 44.69 45.09 7.4M
2021-05-14 44.55 45.14 44.45 45.09 6.0M
2021-05-13 42.91 44.52 42.80 44.41 7.4M
2021-05-12 44.14 44.59 42.95 43.11 6.5M
2021-05-11 44.65 44.78 43.83 44.44 5.8M
2021-05-10 44.85 45.18 44.48 44.52 6.9M
2021-05-07 44.59 45.15 44.42 44.68 4.9M
2021-05-06 43.51 44.52 43.14 44.48 5.0M
2021-05-05 44.26 44.85 43.00 43.53 8.5M
2021-05-04 44.87 44.97 44.49 44.78 6.4M
2021-05-03 45.24 45.45 44.79 44.89 4.9M
2021-04-30 44.89 44.98 44.63 44.94 5.2M
2021-04-29 44.38 45.10 44.38 44.89 4.3M
2021-04-28 44.43 44.66 44.23 44.61 4.7M
2021-04-27 44.66 44.75 44.39 44.54 3.6M
2021-04-26 44.90 44.99 44.57 44.65 3.1M
2021-04-23 45.14 45.29 44.88 44.91 4.3M
2021-04-22 45.72 45.74 45.02 45.08 4.5M
2021-04-21 45.78 46.00 45.50 45.68 4.8M
2021-04-20 45.41 45.92 45.41 45.80 6.2M
2021-04-19 46.21 46.28 45.42 45.50 4.8M
2021-04-16 46.02 46.37 45.80 46.16 5.0M
2021-04-15 45.42 45.85 45.27 45.77 5.9M
2021-04-14 45.23 45.46 45.04 45.45 3.9M
2021-04-13 44.60 45.32 44.50 45.17 5.2M
2021-04-12 45.00 45.20 44.62 44.74 4.6M
2021-04-09 44.87 45.12 44.72 44.83 4.4M
2021-04-08 45.06 45.28 44.87 44.90 6.0M
2021-04-07 44.68 45.07 44.60 44.95 4.6M
2021-04-06 44.36 44.72 44.18 44.56 4.0M
2021-04-05 44.01 44.75 43.95 44.48 4.5M
2021-04-01 43.71 43.98 43.51 43.91 4.1M
2021-03-31 43.36 43.89 43.30 43.74 6.0M
2021-03-30 43.53 43.65 43.09 43.50 4.3M
2021-03-29 43.25 43.98 43.25 43.75 4.4M
2021-03-26 43.49 43.65 43.02 43.53 4.0M
2021-03-25 43.30 43.58 42.82 43.37 4.2M
2021-03-24 42.69 43.44 42.63 42.93 4.4M
2021-03-23 42.88 43.14 42.53 42.80 4.8M
2021-03-22 42.75 42.99 42.49 42.79 5.3M
2021-03-19 42.85 43.24 42.19 42.97 8.4M
2021-03-18 42.72 43.29 42.52 42.70 5.8M
2021-03-17 43.49 43.49 42.75 42.97 5.5M
2021-03-16 43.10 43.52 42.85 43.36 5.6M
2021-03-15 42.87 43.39 42.65 43.36 5.0M
2021-03-12 42.36 42.67 42.04 42.59 4.8M
2021-03-11 41.79 42.70 41.69 42.03 6.0M
2021-03-10 41.68 42.08 41.27 41.86 7.6M
2021-03-09 41.02 41.71 40.54 41.53 7.1M
2021-03-08 39.59 41.17 39.45 40.69 8.9M
2021-03-05 39.53 39.78 39.13 39.64 7.8M
2021-03-04 39.74 40.53 39.33 39.77 8.1M
2021-03-03 39.11 39.74 38.85 39.53 6.2M
2021-03-02 39.29 39.70 39.27 39.31 5.8M
2021-03-01 39.04 39.88 39.00 39.31 5.4M
2021-02-26 39.05 39.48 38.57 38.60 8.8M
2021-02-25 39.91 40.00 38.36 38.92 9.3M
2021-02-24 40.03 41.26 40.00 40.19 7.8M
2021-02-23 40.85 41.04 40.33 40.80 5.1M
2021-02-22 41.19 41.21 40.17 40.60 6.3M
2021-02-19 42.01 42.30 41.19 41.38 5.3M
2021-02-18 42.14 42.99 42.06 42.70 3.5M
2021-02-17 41.93 42.30 41.52 42.17 3.2M
2021-02-16 42.15 42.39 41.88 41.98 3.2M
2021-02-12 42.62 42.97 42.01 42.21 3.4M
2021-02-11 43.45 43.45 42.66 42.74 3.5M
2021-02-10 43.83 43.88 43.05 43.32 4.3M
2021-02-09 43.93 44.00 43.31 43.57 4.4M
2021-02-08 43.76 43.97 43.51 43.74 4.3M
2021-02-05 43.97 44.04 43.29 43.68 4.0M
2021-02-04 42.50 43.68 42.38 43.67 4.5M
2021-02-03 42.85 42.92 42.18 42.48 4.8M
2021-02-02 42.47 43.44 42.08 42.85 3.9M
2021-02-01 41.87 42.32 41.22 42.08 3.7M
2021-01-29 41.61 41.99 41.00 41.56 6.9M
2021-01-28 41.17 42.84 41.00 42.04 5.3M
2021-01-27 42.55 42.83 40.94 41.02 7.2M
2021-01-26 43.28 43.28 42.45 42.85 4.5M
2021-01-25 42.41 43.40 42.08 43.35 6.1M
2021-01-22 42.82 42.95 42.38 42.54 4.2M
2021-01-21 42.80 43.28 42.49 43.02 3.7M
2021-01-20 42.66 43.12 42.44 43.05 4.2M
2021-01-19 43.51 43.64 42.82 42.82 4.1M
2021-01-15 42.33 43.48 42.14 43.36 5.1M
2021-01-14 42.79 43.01 42.33 42.58 4.3M
2021-01-13 42.01 42.95 41.95 42.80 4.5M
2021-01-12 41.77 42.18 41.41 42.08 5.2M
2021-01-11 42.25 42.56 41.61 41.86 5.0M
2021-01-08 42.01 42.41 41.90 42.21 4.6M
2021-01-07 42.45 42.56 41.73 42.03 5.2M
2021-01-06 41.40 42.81 41.32 42.45 6.3M
2021-01-05 41.21 41.47 40.84 41.11 4.0M
2021-01-04 42.42 42.54 40.85 41.17 5.0M