Exelon

EXC
🏛️ usa →
45.02
Last Update: 2025-09-30
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
2022-12-30 43.14 43.31 42.85 43.23 6.2M
2022-12-29 43.17 43.46 43.04 43.13 3.2M
2022-12-28 43.25 43.49 42.85 42.94 3.9M
2022-12-27 43.17 43.27 42.86 43.15 6.1M
2022-12-23 42.48 43.08 42.38 43.04 3.3M
2022-12-22 42.40 42.55 41.86 42.52 6.1M
2022-12-21 42.36 42.72 42.20 42.63 4.7M
2022-12-20 41.78 42.33 41.43 42.06 7.4M
2022-12-19 41.82 42.32 41.58 41.77 6.3M
2022-12-16 41.85 42.02 40.84 41.93 18.7M
2022-12-15 42.70 42.79 41.99 42.38 6.1M
2022-12-14 42.69 43.65 42.47 42.82 7.3M
2022-12-13 43.29 43.51 42.19 42.54 8.7M
2022-12-12 41.59 42.53 41.18 42.50 5.3M
2022-12-09 41.83 42.08 41.41 41.42 5.3M
2022-12-08 42.22 42.38 41.57 41.77 9.2M
2022-12-07 42.87 42.94 42.13 42.31 14.5M
2022-12-06 41.76 43.00 41.76 42.87 19.8M
2022-12-05 41.18 41.79 41.07 41.75 8.7M
2022-12-02 41.18 41.47 40.79 41.45 5.7M
2022-12-01 41.66 42.04 41.18 41.53 7.9M
2022-11-30 39.95 41.39 39.89 41.37 13.0M
2022-11-29 40.01 40.11 39.61 40.00 8.0M
2022-11-28 40.03 40.41 39.83 40.23 10.0M
2022-11-25 39.98 40.27 39.94 40.07 3.4M
2022-11-23 39.30 39.88 39.21 39.87 6.2M
2022-11-22 39.05 39.52 38.92 39.45 7.7M
2022-11-21 38.51 38.83 38.36 38.70 5.8M
2022-11-18 37.84 38.73 37.60 38.58 7.6M
2022-11-17 37.66 37.88 37.24 37.48 5.3M
2022-11-16 38.31 38.72 38.03 38.06 6.0M
2022-11-15 38.42 38.83 37.78 38.24 6.9M
2022-11-14 39.00 39.07 38.03 38.06 6.6M
2022-11-11 39.16 39.37 38.46 39.11 7.5M
2022-11-10 38.99 39.11 38.19 39.00 8.6M
2022-11-09 37.57 38.27 37.54 37.69 11.9M
2022-11-08 36.62 37.82 36.62 37.71 11.6M
2022-11-07 37.47 37.63 36.03 36.68 11.1M
2022-11-04 37.18 37.53 36.38 37.18 12.5M
2022-11-03 36.12 37.80 36.10 36.96 14.9M
2022-11-02 38.49 39.27 37.98 38.04 8.6M
2022-11-01 38.90 39.01 38.54 38.76 5.4M
2022-10-31 38.70 38.86 38.39 38.59 6.3M
2022-10-28 37.75 38.81 37.75 38.76 7.6M
2022-10-27 38.06 38.55 37.61 37.70 9.7M
2022-10-26 37.81 38.29 37.36 37.61 13.3M
2022-10-25 36.87 37.87 36.85 37.76 7.5M
2022-10-24 36.95 37.26 36.67 36.87 5.2M
2022-10-21 35.74 36.99 35.45 36.72 11.7M
2022-10-20 36.64 36.67 35.19 35.54 10.1M
2022-10-19 36.93 37.46 36.78 36.85 6.3M
2022-10-18 37.56 38.05 37.27 37.56 7.5M
2022-10-17 37.30 37.85 37.01 37.10 7.9M
2022-10-14 37.58 37.85 36.49 36.59 6.8M
2022-10-13 35.41 37.42 35.32 37.23 9.3M
2022-10-12 37.54 37.55 35.94 35.96 7.6M
2022-10-11 37.70 38.24 37.40 37.47 8.3M
2022-10-10 37.17 37.92 37.17 37.81 11.5M
2022-10-07 37.69 37.84 36.76 36.96 7.1M
2022-10-06 38.56 38.67 37.69 37.76 7.8M
2022-10-05 39.25 39.36 38.17 38.70 9.9M
2022-10-04 38.75 40.04 38.67 40.01 12.4M
2022-10-03 38.25 38.84 37.78 38.48 10.5M
2022-09-30 37.94 38.23 37.36 37.46 9.6M
2022-09-29 39.42 39.47 37.38 37.75 14.0M
2022-09-28 40.37 40.57 39.63 39.68 10.3M
2022-09-27 40.73 41.00 39.73 40.15 8.3M
2022-09-26 41.67 41.70 40.18 40.58 6.2M
2022-09-23 41.17 41.89 40.81 41.67 8.7M
2022-09-22 42.06 42.11 41.48 41.68 6.5M
2022-09-21 43.02 43.36 42.07 42.10 6.4M
2022-09-20 42.99 43.17 42.64 42.78 6.4M
2022-09-19 42.94 43.40 42.78 43.39 6.5M
2022-09-16 43.23 43.41 42.82 43.21 13.0M
2022-09-15 44.08 44.10 43.11 43.24 5.7M
2022-09-14 44.04 44.71 44.01 44.35 6.7M
2022-09-13 45.63 45.73 43.82 44.02 7.9M
2022-09-12 45.94 46.19 45.60 46.11 7.6M
2022-09-09 45.77 46.13 45.43 45.84 6.5M
2022-09-08 44.86 45.68 44.81 45.37 7.2M
2022-09-07 44.18 45.49 44.11 45.11 10.2M
2022-09-06 44.21 44.91 43.80 43.89 5.6M
2022-09-02 44.72 45.27 43.99 44.08 6.9M
2022-09-01 43.72 44.59 43.72 44.45 5.4M
2022-08-31 44.04 44.69 43.90 43.91 8.4M
2022-08-30 44.97 45.11 43.88 44.06 4.5M
2022-08-29 44.38 45.37 44.24 45.00 5.0M
2022-08-26 46.07 46.14 44.67 44.71 7.6M
2022-08-25 45.68 45.94 45.28 45.82 7.5M
2022-08-24 44.96 45.54 44.93 45.49 8.5M
2022-08-23 45.27 45.36 44.71 45.07 7.2M
2022-08-22 45.94 46.03 45.22 45.35 3.9M
2022-08-19 46.26 46.49 46.04 46.14 7.2M
2022-08-18 46.32 46.71 46.14 46.31 6.8M
2022-08-17 46.42 46.54 45.99 46.25 5.6M
2022-08-16 46.65 47.23 46.57 46.69 5.1M
2022-08-15 46.03 46.75 46.02 46.70 4.6M
2022-08-12 45.50 46.26 45.49 46.17 4.9M
2022-08-11 45.59 46.30 45.43 45.70 4.2M
2022-08-10 45.56 45.68 44.85 45.53 5.0M
2022-08-09 45.13 45.58 44.97 45.40 4.9M
2022-08-08 45.37 45.53 44.70 44.98 4.0M
2022-08-05 45.00 45.60 44.13 44.77 11.6M
2022-08-04 44.49 45.37 44.43 45.06 6.9M
2022-08-03 44.27 44.99 43.96 44.31 10.7M
2022-08-02 46.28 46.52 45.75 45.83 5.3M
2022-08-01 46.41 46.60 45.52 46.11 5.7M
2022-07-29 46.02 46.75 46.02 46.49 4.6M
2022-07-28 45.03 46.30 44.81 46.27 8.2M
2022-07-27 44.54 44.67 44.02 44.46 7.3M
2022-07-26 44.63 44.97 44.35 44.70 4.7M
2022-07-25 44.10 44.56 43.88 44.42 3.6M
2022-07-22 43.48 44.10 43.47 44.02 4.1M
2022-07-21 43.17 43.29 42.73 43.26 6.2M
2022-07-20 43.90 44.12 43.09 43.10 8.8M
2022-07-19 44.22 44.35 43.62 43.70 7.2M
2022-07-18 44.30 44.52 43.74 43.76 3.7M
2022-07-15 44.31 44.60 43.64 44.23 4.9M
2022-07-14 42.89 44.22 42.74 44.15 4.5M
2022-07-13 43.67 44.26 43.47 43.60 4.9M
2022-07-12 44.38 44.97 44.00 44.23 4.0M
2022-07-11 44.24 44.54 43.74 44.43 3.8M
2022-07-08 44.56 44.70 44.01 44.29 3.4M
2022-07-07 44.81 45.13 44.35 44.39 4.6M
2022-07-06 44.14 44.71 43.54 44.26 4.6M
2022-07-05 45.84 45.90 42.75 43.62 8.1M
2022-07-01 45.20 46.13 45.14 46.07 7.7M
2022-06-30 44.15 45.66 43.88 45.32 10.7M
2022-06-29 43.94 44.47 43.93 44.34 4.8M
2022-06-28 43.97 44.41 43.60 43.88 5.9M
2022-06-27 43.21 44.16 43.09 43.89 4.5M
2022-06-24 42.31 43.36 42.11 43.29 7.2M
2022-06-23 41.95 42.42 41.81 42.23 4.9M
2022-06-22 41.27 42.17 41.11 41.69 5.9M
2022-06-21 41.23 41.89 41.01 41.60 6.4M
2022-06-17 41.39 41.61 40.17 40.91 14.6M
2022-06-16 41.51 41.73 40.77 41.22 7.9M
2022-06-15 42.66 43.04 41.65 42.26 7.6M
2022-06-14 43.81 43.91 41.73 42.31 9.1M
2022-06-13 45.26 45.44 43.52 43.68 8.1M
2022-06-10 46.12 46.42 45.70 46.01 6.6M
2022-06-09 47.92 48.15 46.53 46.66 5.3M
2022-06-08 48.93 49.23 48.06 48.17 5.5M
2022-06-07 48.59 49.13 48.30 49.05 4.1M
2022-06-06 49.10 49.14 48.44 48.55 4.5M
2022-06-03 48.74 49.20 48.67 48.73 4.4M
2022-06-02 49.48 49.49 48.08 48.99 5.2M
2022-06-01 49.50 49.50 48.69 49.19 4.9M
2022-05-31 49.47 49.68 48.86 49.15 12.2M
2022-05-27 49.04 49.86 48.94 49.85 5.2M
2022-05-26 49.05 49.50 49.01 49.16 5.0M
2022-05-25 48.83 49.19 48.66 49.02 5.2M
2022-05-24 47.90 49.02 47.48 48.83 6.4M
2022-05-23 47.80 48.15 47.41 47.89 4.3M
2022-05-20 47.37 47.62 46.35 47.15 6.2M
2022-05-19 47.06 47.52 46.42 47.35 5.8M
2022-05-18 47.63 47.89 46.95 47.13 6.9M
2022-05-17 47.00 47.56 46.37 47.54 5.1M
2022-05-16 46.86 47.26 46.41 46.87 4.7M
2022-05-13 46.16 46.77 45.85 46.73 5.6M
2022-05-12 47.34 47.70 45.40 45.85 12.0M
2022-05-11 46.71 48.36 46.60 47.62 9.4M
2022-05-10 47.22 48.01 46.22 46.76 8.9M
2022-05-09 47.06 47.19 46.28 46.73 6.5M
2022-05-06 46.86 47.32 46.49 47.06 11.0M
2022-05-05 47.64 47.68 46.45 46.90 7.1M
2022-05-04 47.24 47.95 46.80 47.92 8.2M
2022-05-03 46.85 47.63 46.54 46.69 4.5M
2022-05-02 46.87 47.30 46.07 46.65 6.3M
2022-04-29 48.16 48.30 46.71 46.78 7.2M
2022-04-28 47.85 48.50 47.57 48.34 6.5M
2022-04-27 48.50 48.85 47.74 47.79 6.9M
2022-04-26 48.37 49.34 48.27 48.42 4.8M
2022-04-25 48.65 48.95 47.49 48.77 6.3M
2022-04-22 49.68 49.86 48.56 48.65 7.5M
2022-04-21 50.02 50.71 49.70 49.74 5.3M
2022-04-20 50.15 50.66 50.01 50.25 6.2M
2022-04-19 49.33 49.60 49.11 49.50 4.3M
2022-04-18 49.03 49.38 48.82 49.23 5.4M
2022-04-14 48.88 49.35 48.64 49.03 6.5M
2022-04-13 48.06 48.72 47.97 48.64 7.0M
2022-04-12 48.17 48.67 47.76 48.05 7.5M
2022-04-11 49.93 50.14 48.17 48.24 7.5M
2022-04-08 50.11 50.29 49.25 50.13 6.0M
2022-04-07 49.50 50.13 49.27 50.02 13.5M
2022-04-06 48.06 49.84 47.91 49.71 13.4M
2022-04-05 47.33 48.18 47.33 47.80 8.6M
2022-04-04 47.75 47.79 46.83 47.34 6.2M
2022-04-01 47.60 47.83 47.29 47.66 10.3M
2022-03-31 47.40 48.03 47.31 47.63 8.2M
2022-03-30 46.95 47.25 46.79 47.23 6.1M
2022-03-29 46.01 47.02 46.01 46.99 8.5M
2022-03-28 45.58 46.03 45.32 46.02 9.3M
2022-03-25 44.47 45.55 44.42 45.51 5.7M
2022-03-24 43.84 44.57 43.78 44.47 4.9M
2022-03-23 43.62 44.01 43.05 43.70 7.2M
2022-03-22 43.81 43.99 43.35 43.63 5.7M
2022-03-21 43.29 43.71 43.21 43.66 8.5M
2022-03-18 43.31 43.53 42.86 43.25 13.1M
2022-03-17 43.47 43.75 43.31 43.45 7.5M
2022-03-16 43.64 44.09 42.71 43.44 8.7M
2022-03-15 43.89 44.02 43.27 43.76 6.4M
2022-03-14 43.70 44.12 43.52 43.58 6.8M
2022-03-11 44.24 44.40 43.59 43.63 6.4M
2022-03-10 43.31 43.81 43.14 43.60 9.9M
2022-03-09 43.74 43.92 43.26 43.55 8.6M
2022-03-08 44.16 44.29 43.10 43.49 8.6M
2022-03-07 44.17 44.73 43.77 43.83 10.1M
2022-03-04 42.88 44.28 42.54 44.28 9.0M
2022-03-03 42.80 43.31 42.77 43.13 7.2M
2022-03-02 42.34 43.03 42.14 42.76 7.1M
2022-03-01 42.00 42.65 41.87 42.23 8.0M
2022-02-28 42.15 42.85 41.90 42.56 13.3M
2022-02-25 41.34 42.68 41.29 42.60 8.0M
2022-02-24 40.84 41.40 40.11 41.30 12.0M
2022-02-23 41.72 41.89 40.81 40.97 8.2M
2022-02-22 41.73 41.96 41.36 41.65 11.5M
2022-02-18 41.99 41.99 41.45 41.63 9.0M
2022-02-17 41.85 42.01 41.43 41.75 8.0M
2022-02-16 41.96 42.29 41.56 42.00 9.7M
2022-02-15 42.33 42.51 41.43 41.74 10.5M
2022-02-14 42.27 42.35 41.28 42.20 13.1M
2022-02-11 42.12 42.74 41.99 42.13 11.3M
2022-02-10 42.21 42.91 41.96 42.04 11.4M
2022-02-09 43.16 43.49 42.54 42.60 10.4M
2022-02-08 43.88 44.02 42.96 43.02 14.8M
2022-02-07 43.10 43.74 43.04 43.64 14.4M
2022-02-04 42.67 43.90 42.62 43.52 17.5M
2022-02-03 42.19 44.02 42.19 43.79 25.6M
2022-02-02 41.06 43.09 40.80 42.86 29.7M
2022-02-01 57.66 58.21 56.93 57.83 7.5M
2022-01-31 56.75 58.00 56.66 57.95 9.7M
2022-01-28 55.92 57.37 55.54 57.33 8.4M
2022-01-27 56.10 57.15 55.61 56.13 11.1M
2022-01-26 55.64 56.50 55.29 55.70 8.4M
2022-01-25 55.63 56.08 55.17 55.46 8.0M
2022-01-24 57.06 57.19 54.65 56.10 10.4M
2022-01-21 57.25 57.45 56.49 56.77 9.4M
2022-01-20 56.80 57.93 56.54 56.98 8.5M
2022-01-19 56.06 56.88 56.00 56.49 8.9M
2022-01-18 55.44 56.23 55.33 56.04 10.3M
2022-01-14 56.50 56.63 56.02 56.24 7.4M
2022-01-13 56.42 56.93 56.22 56.49 10.1M
2022-01-12 55.49 56.05 55.25 55.99 9.0M
2022-01-11 56.77 56.84 55.11 55.62 9.6M
2022-01-10 56.75 57.03 56.25 56.82 8.8M
2022-01-07 56.73 57.19 56.24 56.64 8.4M
2022-01-06 56.88 57.12 56.58 56.73 5.7M
2022-01-05 57.00 57.82 56.87 56.97 9.5M
2022-01-04 56.60 57.63 56.60 57.01 8.8M
2022-01-03 57.10 57.16 55.75 57.07 10.6M