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
2023-12-29 35.70 35.95 35.57 35.90 4.6M
2023-12-28 35.40 35.99 35.34 35.85 5.8M
2023-12-27 35.56 35.66 35.10 35.41 6.9M
2023-12-26 35.19 35.63 35.18 35.53 3.9M
2023-12-22 35.24 35.82 35.20 35.26 5.8M
2023-12-21 34.92 35.25 34.81 35.07 8.3M
2023-12-20 35.45 35.60 34.81 34.81 10.5M
2023-12-19 34.43 35.42 34.05 35.41 16.4M
2023-12-18 35.39 35.59 34.22 34.45 23.4M
2023-12-15 37.44 37.50 35.32 35.49 38.8M
2023-12-14 41.22 41.43 37.46 37.90 26.4M
2023-12-13 39.49 41.08 39.34 41.00 8.0M
2023-12-12 39.66 39.66 39.18 39.44 5.7M
2023-12-11 39.35 39.63 39.10 39.52 7.8M
2023-12-08 39.37 39.38 38.98 39.21 7.4M
2023-12-07 39.52 39.88 39.15 39.34 7.7M
2023-12-06 38.74 39.45 38.63 39.41 7.8M
2023-12-05 38.79 38.80 38.21 38.50 7.1M
2023-12-04 38.77 39.01 38.55 38.73 8.2M
2023-12-01 38.58 39.01 38.22 38.99 7.4M
2023-11-30 38.41 38.60 38.17 38.51 11.6M
2023-11-29 39.27 39.33 38.25 38.39 5.3M
2023-11-28 39.19 39.57 38.93 39.16 5.7M
2023-11-27 39.19 39.26 38.85 39.14 6.9M
2023-11-24 38.93 39.24 38.74 39.19 2.5M
2023-11-22 38.98 39.07 38.62 38.86 6.3M
2023-11-21 38.94 39.07 38.35 38.88 5.1M
2023-11-20 38.91 39.24 38.55 39.08 7.7M
2023-11-17 39.70 39.72 38.89 38.95 10.9M
2023-11-16 40.03 40.36 39.42 39.48 10.4M
2023-11-15 39.43 40.19 39.37 39.67 6.7M
2023-11-14 39.20 39.79 39.14 39.59 6.4M
2023-11-13 39.28 39.47 38.76 38.80 5.5M
2023-11-10 39.50 39.61 39.11 39.43 4.5M
2023-11-09 39.67 39.98 39.23 39.25 3.9M
2023-11-08 39.57 39.68 39.09 39.58 5.6M
2023-11-07 40.02 40.06 39.63 39.74 5.5M
2023-11-06 40.46 40.72 39.99 40.02 6.9M
2023-11-03 41.31 41.48 40.54 40.56 5.9M
2023-11-02 39.87 41.09 39.49 40.70 6.5M
2023-11-01 39.01 39.83 38.76 39.53 7.7M
2023-10-31 38.51 38.97 38.42 38.94 6.0M
2023-10-30 38.55 38.93 38.22 38.45 5.2M
2023-10-27 39.01 39.17 38.22 38.43 5.2M
2023-10-26 39.16 39.80 39.10 39.15 7.0M
2023-10-25 38.82 39.33 38.79 39.00 6.0M
2023-10-24 38.82 39.25 38.75 38.86 5.2M
2023-10-23 38.62 38.89 37.90 38.40 6.5M
2023-10-20 39.67 40.04 39.28 39.30 5.0M
2023-10-19 39.77 40.37 39.65 39.77 4.4M
2023-10-18 40.05 40.24 39.64 39.91 4.9M
2023-10-17 39.88 40.22 39.65 40.06 5.6M
2023-10-16 40.15 40.34 39.73 40.17 6.9M
2023-10-13 40.16 40.67 39.84 39.95 6.2M
2023-10-12 39.89 40.17 39.33 39.83 4.8M
2023-10-11 39.45 40.18 39.25 40.04 6.5M
2023-10-10 38.61 39.33 38.61 39.28 4.9M
2023-10-09 38.10 38.75 38.02 38.70 5.6M
2023-10-06 37.08 38.17 36.35 38.08 6.2M
2023-10-05 37.39 37.53 36.80 37.41 5.3M
2023-10-04 37.04 37.50 36.69 37.41 6.8M
2023-10-03 36.20 37.18 35.71 37.05 8.6M
2023-10-02 37.59 37.65 36.28 36.61 9.0M
2023-09-29 38.08 38.40 37.51 37.79 6.8M
2023-09-28 38.82 38.92 37.78 37.88 6.1M
2023-09-27 39.12 39.23 38.55 38.80 5.3M
2023-09-26 40.09 40.10 39.09 39.15 5.6M
2023-09-25 40.04 40.32 39.75 40.30 3.8M
2023-09-22 40.46 40.56 39.86 40.21 3.8M
2023-09-21 40.77 41.10 40.45 40.46 6.7M
2023-09-20 41.33 41.37 40.76 40.83 4.9M
2023-09-19 41.41 41.48 40.96 41.07 4.2M
2023-09-18 41.78 41.82 41.22 41.49 3.5M
2023-09-15 41.88 42.16 41.59 41.65 10.3M
2023-09-14 41.36 41.93 41.29 41.84 3.8M
2023-09-13 40.64 41.32 40.63 41.13 4.0M
2023-09-12 40.50 40.65 40.23 40.56 5.5M
2023-09-11 40.58 41.10 40.54 40.58 3.6M
2023-09-08 40.66 40.93 40.46 40.58 4.5M
2023-09-07 40.23 40.95 40.10 40.57 4.9M
2023-09-06 39.56 39.90 39.47 39.86 5.6M
2023-09-05 39.99 40.00 39.18 39.51 3.6M
2023-09-01 40.35 40.47 39.62 39.99 3.9M
2023-08-31 40.49 40.60 40.12 40.12 8.5M
2023-08-30 40.42 40.67 40.27 40.42 2.3M
2023-08-29 40.30 40.69 40.21 40.50 3.6M
2023-08-28 40.49 40.63 40.18 40.25 3.2M
2023-08-25 40.12 40.58 40.07 40.30 3.4M
2023-08-24 40.31 40.90 40.03 40.08 3.8M
2023-08-23 40.40 40.43 40.08 40.25 3.2M
2023-08-22 39.75 40.15 39.64 40.00 4.0M
2023-08-21 40.01 40.05 39.40 39.74 6.2M
2023-08-18 40.08 40.26 39.91 40.01 5.4M
2023-08-17 39.88 40.31 39.79 39.96 4.3M
2023-08-16 39.76 39.89 39.61 39.81 5.6M
2023-08-15 39.87 39.88 39.51 39.59 3.7M
2023-08-14 40.12 40.22 39.83 40.08 3.8M
2023-08-11 40.26 40.64 40.07 40.51 3.3M
2023-08-10 40.42 40.62 40.12 40.19 4.2M
2023-08-09 40.03 40.52 39.88 40.25 5.6M
2023-08-08 39.77 40.12 39.49 40.08 5.6M
2023-08-07 39.84 40.24 39.84 39.97 5.0M
2023-08-04 40.73 40.97 39.55 39.92 4.8M
2023-08-03 41.15 41.25 40.43 40.50 4.4M
2023-08-02 41.17 41.65 41.03 41.50 6.9M
2023-08-01 41.81 42.01 41.45 41.47 5.4M
2023-07-31 41.50 42.08 41.34 41.86 6.9M
2023-07-28 42.08 42.34 41.53 41.70 8.6M
2023-07-27 43.12 43.28 41.85 41.96 5.8M
2023-07-26 42.98 43.53 42.88 43.20 3.6M
2023-07-25 42.68 43.20 42.67 43.02 3.9M
2023-07-24 42.71 42.97 42.47 42.83 4.6M
2023-07-21 42.27 42.81 42.01 42.55 16.6M
2023-07-20 41.81 42.34 41.48 42.01 5.6M
2023-07-19 41.36 42.03 41.31 41.51 5.7M
2023-07-18 41.73 42.02 40.85 41.28 7.1M
2023-07-17 42.00 42.09 41.56 41.78 5.1M
2023-07-14 42.08 42.20 41.59 42.02 3.9M
2023-07-13 41.88 42.25 41.79 42.18 4.7M
2023-07-12 41.70 42.30 41.46 42.05 6.2M
2023-07-11 41.11 41.74 41.01 41.71 3.8M
2023-07-10 41.10 41.30 40.70 40.98 5.7M
2023-07-07 41.16 41.23 40.79 40.96 5.6M
2023-07-06 41.11 41.16 40.67 41.06 4.5M
2023-07-05 40.94 41.70 40.87 41.48 6.7M
2023-07-03 40.62 41.10 40.45 41.05 2.2M
2023-06-30 40.41 40.89 40.39 40.74 6.0M
2023-06-29 39.80 40.32 39.67 40.11 4.5M
2023-06-28 40.71 40.76 39.94 40.09 4.2M
2023-06-27 40.64 40.95 40.47 40.82 6.9M
2023-06-26 40.09 40.75 39.91 40.57 4.8M
2023-06-23 40.65 40.79 39.84 39.87 6.9M
2023-06-22 40.97 41.10 40.38 40.54 3.2M
2023-06-21 40.54 40.92 40.01 40.91 4.5M
2023-06-20 41.21 41.23 40.69 40.74 5.6M
2023-06-16 40.86 41.43 40.79 41.21 9.6M
2023-06-15 40.39 40.91 40.25 40.82 5.7M
2023-06-14 40.00 40.34 39.85 40.12 5.3M
2023-06-13 39.91 40.08 39.63 39.80 6.1M
2023-06-12 40.09 40.18 39.73 39.91 4.7M
2023-06-09 40.20 40.35 39.89 40.08 5.9M
2023-06-08 39.85 40.34 39.74 40.13 8.7M
2023-06-07 39.85 40.50 39.53 40.34 7.3M
2023-06-06 40.09 40.21 39.72 39.75 7.0M
2023-06-05 39.73 40.32 39.70 39.98 4.1M
2023-06-02 39.31 40.02 39.00 39.69 6.6M
2023-06-01 39.87 39.87 39.20 39.48 7.1M
2023-05-31 39.34 39.75 38.96 39.65 8.6M
2023-05-30 39.39 39.74 39.25 39.34 8.4M
2023-05-26 39.47 39.47 38.80 39.39 5.8M
2023-05-25 39.76 39.92 39.16 39.51 7.0M
2023-05-24 40.54 40.66 40.08 40.15 4.6M
2023-05-23 40.11 40.76 39.85 40.44 13.7M
2023-05-22 40.16 40.47 39.77 40.12 6.1M
2023-05-19 39.44 40.00 39.41 39.87 12.0M
2023-05-18 39.10 39.45 38.88 39.39 7.0M
2023-05-17 39.35 39.80 39.05 39.26 6.9M
2023-05-16 40.76 40.81 39.33 39.37 8.4M
2023-05-15 42.00 42.00 40.44 40.76 6.6M
2023-05-12 42.43 42.69 41.43 41.75 8.9M
2023-05-11 42.84 43.02 42.23 42.48 5.8M
2023-05-10 42.76 43.05 42.43 42.92 5.4M
2023-05-09 42.60 42.81 42.19 42.62 5.6M
2023-05-08 42.87 43.33 42.63 42.77 4.7M
2023-05-05 42.58 43.05 42.48 42.85 3.8M
2023-05-04 42.42 43.07 41.53 42.56 6.3M
2023-05-03 42.87 43.23 42.20 42.33 6.1M
2023-05-02 43.16 43.35 42.38 42.57 6.2M
2023-05-01 42.45 43.40 42.39 43.18 8.2M
2023-04-28 42.78 43.03 42.37 42.44 11.4M
2023-04-27 42.92 43.27 42.63 42.78 7.0M
2023-04-26 43.32 43.54 42.61 42.79 5.2M
2023-04-25 43.30 43.71 43.30 43.61 3.0M
2023-04-24 43.19 43.62 42.82 43.45 4.7M
2023-04-21 43.22 43.32 42.83 43.22 4.4M
2023-04-20 43.08 43.14 42.66 43.00 4.3M
2023-04-19 42.75 43.11 42.75 43.04 3.4M
2023-04-18 42.80 43.04 42.58 42.85 4.4M
2023-04-17 42.32 42.72 42.20 42.67 5.7M
2023-04-14 42.42 42.60 41.92 42.13 6.7M
2023-04-13 42.95 43.03 41.95 42.89 12.1M
2023-04-12 43.30 43.50 42.96 43.08 7.7M
2023-04-11 43.35 43.43 43.07 43.26 4.6M
2023-04-10 42.93 43.28 42.43 43.26 5.0M
2023-04-06 43.13 43.33 42.77 43.06 8.7M
2023-04-05 42.01 43.08 42.01 42.93 7.6M
2023-04-04 41.76 42.07 41.61 41.86 4.1M
2023-04-03 41.81 42.17 41.44 41.81 5.0M
2023-03-31 41.55 41.93 41.35 41.89 5.4M
2023-03-30 41.42 41.91 41.22 41.45 5.3M
2023-03-29 40.93 41.36 40.92 41.15 6.1M
2023-03-28 40.54 41.23 40.45 40.82 7.0M
2023-03-27 40.47 40.91 40.40 40.52 5.4M
2023-03-24 39.13 40.25 39.06 40.24 7.0M
2023-03-23 39.64 40.30 38.98 39.20 8.5M
2023-03-22 40.34 40.79 39.66 39.68 9.5M
2023-03-21 41.95 42.03 40.24 40.68 10.2M
2023-03-20 42.14 42.39 41.78 41.82 12.4M
2023-03-17 42.03 42.26 41.35 42.14 28.2M
2023-03-16 41.58 42.19 41.20 42.15 8.5M
2023-03-15 41.03 42.13 40.66 41.84 10.8M
2023-03-14 41.63 41.75 40.89 41.34 7.4M
2023-03-13 40.08 41.52 40.00 41.39 10.9M
2023-03-10 40.80 40.90 39.84 40.18 6.2M
2023-03-09 41.32 41.61 40.50 40.59 5.0M
2023-03-08 41.04 41.36 40.76 41.25 4.7M
2023-03-07 41.64 41.83 40.61 41.00 8.0M
2023-03-06 41.45 41.63 41.03 41.49 6.5M
2023-03-03 40.49 41.42 40.32 41.38 7.5M
2023-03-02 39.63 40.41 39.54 40.38 8.8M
2023-03-01 40.07 40.19 39.49 39.75 7.7M
2023-02-28 41.27 41.38 40.34 40.39 22.6M
2023-02-27 41.55 42.22 41.34 41.43 5.4M
2023-02-24 41.10 41.42 40.91 41.32 7.7M
2023-02-23 41.84 41.96 41.46 41.84 5.9M
2023-02-22 42.13 42.52 41.69 41.84 6.9M
2023-02-21 42.68 42.88 42.08 42.23 6.7M
2023-02-17 42.94 43.34 42.52 43.05 9.4M
2023-02-16 42.27 42.78 41.89 42.49 6.3M
2023-02-15 41.78 42.82 41.71 42.67 8.5M
2023-02-14 41.82 42.79 41.52 42.03 8.3M
2023-02-13 40.72 41.19 40.65 41.19 5.2M
2023-02-10 40.17 40.76 39.89 40.71 8.8M
2023-02-09 40.27 40.55 39.69 39.99 6.7M
2023-02-08 40.48 40.50 39.90 40.24 6.6M
2023-02-07 40.84 41.02 40.30 40.82 5.4M
2023-02-06 40.88 41.04 40.29 40.96 6.9M
2023-02-03 41.52 41.60 40.09 40.90 7.0M
2023-02-02 42.19 42.95 41.79 41.89 9.4M
2023-02-01 41.91 42.60 41.64 42.30 6.4M
2023-01-31 41.85 42.25 41.61 42.19 5.1M
2023-01-30 41.58 42.28 41.49 41.75 3.8M
2023-01-27 41.51 41.81 41.28 41.69 4.8M
2023-01-26 41.36 41.69 41.19 41.60 3.7M
2023-01-25 41.22 41.56 40.95 41.42 5.4M
2023-01-24 41.86 41.96 41.24 41.51 3.9M
2023-01-23 42.09 42.39 41.74 41.82 4.7M
2023-01-20 42.00 42.39 41.46 42.34 5.2M
2023-01-19 42.18 42.25 41.68 42.04 5.6M
2023-01-18 43.16 43.25 42.12 42.23 4.6M
2023-01-17 43.24 43.48 42.98 43.16 4.6M
2023-01-13 43.13 43.54 42.89 43.38 5.8M
2023-01-12 44.01 44.10 43.29 43.38 6.9M
2023-01-11 43.68 44.24 43.57 44.14 5.1M
2023-01-10 43.86 44.06 43.17 43.69 4.5M
2023-01-09 43.58 44.37 43.34 44.15 9.5M
2023-01-06 43.24 43.92 43.14 43.67 7.0M
2023-01-05 43.41 43.48 42.29 42.78 8.1M
2023-01-04 43.39 43.96 43.22 43.73 4.4M
2023-01-03 43.25 43.35 42.43 43.16 5.2M