Exelon Corporation Common Stockのデータ

Exelon Corporation Common Stockの基本情報

名前 Exelon Corporation Common Stock
ティッカー EXC
国 United States
上場年 nan
セクター Public Utilities

Exelon Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.39 41.88 42.15 41.98 3208700.0 41.98
2021-02-12 42.97 42.01 42.62 42.21 3442000.0 42.21
2021-02-11 43.45 42.66 43.45 42.74 3455100.0 42.74
2021-02-10 43.88 43.05 43.83 43.32 4259000.0 43.32
2021-02-09 44.0 43.31 43.93 43.57 4407900.0 43.57
2021-02-08 43.97 43.51 43.76 43.74 4314700.0 43.74
2021-02-05 44.04 43.29 43.97 43.68 3978400.0 43.68
2021-02-04 43.68 42.38 42.5 43.67 4526300.0 43.67
2021-02-03 42.92 42.18 42.85 42.48 4831400.0 42.48
2021-02-02 43.44 42.08 42.47 42.85 3889300.0 42.85
2021-02-01 42.32 41.22 41.87 42.08 3650200.0 42.08
2021-01-29 41.99 41.0 41.61 41.56 6858900.0 41.56
2021-01-28 42.84 41.0 41.17 42.04 5317600.0 42.04
2021-01-27 42.83 40.94 42.55 41.02 7150400.0 41.02
2021-01-26 43.28 42.45 43.28 42.85 4455700.0 42.85
2021-01-25 43.4 42.08 42.41 43.35 6055800.0 43.35
2021-01-22 42.95 42.38 42.82 42.54 4189800.0 42.54
2021-01-21 43.28 42.49 42.8 43.02 3665300.0 43.02
2021-01-20 43.12 42.44 42.66 43.05 4211600.0 43.05
2021-01-19 43.64 42.82 43.51 42.82 4141500.0 42.82
2021-01-15 43.48 42.14 42.33 43.36 5060900.0 43.36
2021-01-14 43.01 42.33 42.79 42.58 4328500.0 42.58
2021-01-13 42.95 41.95 42.01 42.8 4467300.0 42.8
2021-01-12 42.18 41.41 41.77 42.08 5237800.0 42.08
2021-01-11 42.56 41.61 42.25 41.86 5042900.0 41.86
2021-01-08 42.41 41.9 42.01 42.21 4582800.0 42.21
2021-01-07 42.56 41.73 42.45 42.03 5223100.0 42.03
2021-01-06 42.81 41.32 41.4 42.45 6310600.0 42.45
2021-01-05 41.47 40.84 41.21 41.11 3968300.0 41.11
2021-01-04 42.54 40.85 42.42 41.17 5033600.0 41.17
2020-12-31 42.28 41.71 41.95 42.22 3248400.0 42.22
2020-12-30 42.25 41.72 41.78 41.93 2531500.0 41.93
2020-12-29 42.44 41.67 42.22 41.83 2647900.0 41.83
2020-12-28 42.63 41.99 42.16 42.21 2545100.0 42.21
2020-12-24 41.95 41.41 41.95 41.83 1476700.0 41.83
2020-12-23 42.43 41.65 41.93 41.71 3322900.0 41.71
2020-12-22 41.97 41.48 41.59 41.76 3120600.0 41.76
2020-12-21 42.21 41.11 42.21 41.51 4402700.0 41.51
2020-12-18 43.03 42.34 42.69 42.57 9169900.0 42.57
2020-12-17 43.12 42.61 42.61 42.65 5229600.0 42.65
2020-12-16 43.11 42.18 42.8 42.44 7583500.0 42.44
2020-12-15 42.83 41.28 41.44 42.72 8301200.0 42.72
2020-12-14 42.09 41.03 41.48 41.06 4025600.0 41.06
2020-12-11 41.29 40.71 40.83 41.19 3532400.0 41.19
2020-12-10 41.38 40.55 41.26 41.2 4396100.0 41.2
2020-12-09 41.47 40.97 41.28 41.09 4392400.0 41.09
2020-12-08 41.39 40.61 41.17 41.32 4130700.0 41.32
2020-12-07 41.45 40.66 40.7 41.2 3235700.0 41.2
2020-12-04 41.34 40.53 41.3 40.93 3546300.0 40.93
2020-12-03 41.65 40.8 41.3 41.05 4361400.0 41.05
2020-12-02 41.61 40.72 41.12 41.57 5152700.0 41.57
2020-12-01 41.88 41.1 41.32 41.25 5704800.0 41.25
2020-11-30 41.52 40.92 41.48 41.07 9445700.0 41.07
2020-11-27 42.31 41.59 42.24 41.74 1723400.0 41.74
2020-11-25 42.56 41.78 42.46 42.22 3368900.0 42.22
2020-11-24 42.81 41.87 42.06 42.75 4810600.0 42.75
2020-11-23 42.3 41.4 42.29 41.57 4373700.0 41.57
2020-11-20 42.56 41.78 42.24 41.87 4069900.0 41.87
2020-11-19 42.58 41.78 42.47 42.35 5376700.0 42.35
2020-11-18 43.38 42.68 43.19 42.7 5759400.0 42.7
2020-11-17 43.54 42.81 42.88 43.07 4676100.0 43.07
2020-11-16 43.51 42.63 43.21 43.34 4110900.0 43.34
2020-11-13 42.95 42.51 42.7 42.89 3668300.0 42.89
2020-11-12 43.63 42.39 43.45 42.7 5418000.0 42.32
2020-11-11 43.85 42.88 43.2 43.84 5882700.0 43.45
2020-11-10 43.67 42.92 43.27 42.99 10019900.0 42.6
2020-11-09 46.02 43.11 44.41 43.32 8128000.0 42.93
2020-11-06 43.17 42.61 42.94 42.84 8848200.0 42.46
2020-11-05 43.36 42.31 42.46 43.07 7379200.0 42.68
2020-11-04 42.94 41.65 42.69 42.22 8022000.0 41.84
2020-11-03 42.99 41.62 42.72 42.47 6441800.0 42.09
2020-11-02 40.98 39.94 40.51 40.96 5063600.0 40.59
2020-10-30 40.25 39.46 39.72 39.89 7071700.0 39.53
2020-10-29 40.57 38.8 39.18 40.16 5470800.0 39.8
2020-10-28 40.83 39.42 40.37 39.57 6321600.0 39.22
2020-10-27 42.01 41.14 41.62 41.15 5194900.0 40.78
2020-10-26 41.77 41.04 41.41 41.7 6386700.0 41.33
2020-10-23 42.65 41.95 42.58 42.2 4142900.0 41.82
2020-10-22 42.29 41.58 42.08 42.23 4844800.0 41.85
2020-10-21 42.77 42.12 42.29 42.14 4990400.0 41.76
2020-10-20 42.66 42.04 42.21 42.4 6113100.0 42.02
2020-10-19 42.29 41.8 41.87 41.86 8246900.0 41.48
2020-10-16 42.17 41.17 41.4 42.09 6516400.0 41.71
2020-10-15 41.48 40.32 40.44 41.4 5918700.0 41.03
2020-10-14 41.75 40.98 41.33 41.03 9089300.0 40.66
2020-10-13 41.12 39.92 40.9 40.98 12124200.0 40.61
2020-10-12 40.3 39.09 39.21 39.98 5940900.0 39.62
2020-10-09 40.62 38.92 40.49 39.2 6014500.0 38.85
2020-10-08 39.36 37.44 37.44 39.32 6929500.0 38.97
2020-10-07 37.95 37.26 37.38 37.85 6227500.0 37.51
2020-10-06 37.83 36.69 36.7 37.17 5710900.0 36.84
2020-10-05 36.89 35.73 36.05 36.79 4998100.0 36.46
2020-10-02 36.2 35.22 35.55 35.94 5178700.0 35.62
2020-10-01 36.15 35.54 35.91 35.83 4727100.0 35.51
2020-09-30 36.11 35.51 35.65 35.76 7059200.0 35.44
2020-09-29 35.94 35.15 35.84 35.32 3277900.0 35.0
2020-09-28 36.23 35.64 35.82 35.74 4661500.0 35.42
2020-09-25 35.64 34.44 34.68 35.52 5196600.0 35.2
2020-09-24 35.15 33.97 34.31 34.81 4594900.0 34.5
2020-09-23 35.39 34.4 35.18 34.48 5043500.0 34.17
2020-09-22 35.39 34.81 34.91 35.21 4448900.0 34.89
2020-09-21 34.78 34.01 34.64 34.75 5216800.0 34.44
2020-09-18 36.01 34.84 35.96 35.07 8477000.0 34.76
2020-09-17 36.0 35.43 35.97 35.93 7085200.0 35.61
2020-09-16 36.78 35.91 36.09 36.26 5629600.0 35.93
2020-09-15 36.86 35.99 36.42 36.17 3310500.0 35.85
2020-09-14 36.49 35.64 35.7 36.26 3663900.0 35.93
2020-09-11 36.05 35.62 36.0 35.83 4601800.0 35.51
2020-09-10 36.67 35.72 36.67 35.84 6102000.0 35.52
2020-09-09 37.1 36.54 36.8 36.67 4467900.0 36.34
2020-09-08 37.09 36.07 36.77 36.42 6070400.0 36.09
2020-09-04 37.7 36.64 37.53 37.09 5989700.0 36.76
2020-09-03 38.35 36.84 38.04 37.29 8410000.0 36.96
2020-09-02 38.23 36.25 36.77 38.03 9580500.0 37.69
2020-09-01 36.75 36.12 36.7 36.33 4373800.0 36.0
2020-08-31 37.31 36.75 36.75 36.91 3984200.0 36.58
2020-08-28 37.06 36.65 36.9 37.04 3931000.0 36.71
2020-08-27 37.57 36.68 37.15 36.89 5470200.0 36.56
2020-08-26 37.3 36.55 37.01 37.28 6602600.0 36.95
2020-08-25 37.8 36.85 37.78 37.13 3816000.0 36.8
2020-08-24 37.74 36.54 36.81 37.69 5732100.0 37.35
2020-08-21 36.59 35.97 36.45 36.52 6336100.0 36.19
2020-08-20 37.24 36.28 37.2 36.31 3633100.0 35.98
2020-08-19 37.4 36.89 37.17 37.02 4590500.0 36.69
2020-08-18 37.61 36.89 37.42 37.07 4123600.0 36.74
2020-08-17 37.72 37.15 37.59 37.34 7655600.0 37.01
2020-08-14 38.02 37.55 37.75 37.93 3313700.0 37.59
2020-08-13 38.27 37.73 38.17 37.94 4095300.0 37.6
2020-08-12 38.93 37.91 38.0 38.71 4890500.0 37.98
2020-08-11 38.75 37.72 38.54 37.9 6477600.0 37.19
2020-08-10 39.29 37.95 38.94 38.31 7763800.0 37.59
2020-08-07 39.06 37.74 37.9 38.93 6261800.0 38.2
2020-08-06 37.95 37.35 37.65 37.9 4525800.0 37.19
2020-08-05 38.92 37.51 38.69 37.72 5287900.0 37.01
2020-08-04 38.93 37.34 37.56 38.75 7111800.0 38.02
2020-08-03 38.45 37.7 38.38 37.99 4724100.0 37.28
2020-07-31 38.63 37.95 38.31 38.61 9208000.0 37.89
2020-07-30 38.49 37.56 38.05 38.47 4250600.0 37.75
2020-07-29 38.57 37.8 38.02 38.56 5405100.0 37.84
2020-07-28 38.59 37.41 37.48 37.97 6857300.0 37.26
2020-07-27 38.0 37.04 37.83 37.58 5770100.0 36.87
2020-07-24 38.93 37.51 38.48 37.8 5426100.0 37.09
2020-07-23 39.3 38.42 39.05 38.64 6242200.0 37.91
2020-07-22 39.03 37.83 38.25 38.99 10427000.0 38.26
2020-07-21 38.92 38.14 38.46 38.73 6951000.0 38.0
2020-07-20 39.25 38.12 39.08 38.32 5437400.0 37.6
2020-07-17 39.52 38.4 38.65 39.4 6946700.0 38.66
2020-07-16 38.41 37.82 38.09 38.06 4158000.0 37.35
2020-07-15 38.59 37.91 38.11 38.05 5089900.0 37.34
2020-07-14 38.07 37.22 37.22 37.87 7244200.0 37.16
2020-07-13 37.73 37.1 37.35 37.47 5701800.0 36.77
2020-07-10 37.52 36.51 36.72 37.39 3865700.0 36.69
2020-07-09 37.03 35.89 36.91 36.62 5430200.0 35.93
2020-07-08 37.27 36.52 37.03 37.15 4420100.0 36.45
2020-07-07 37.08 36.52 36.92 37.0 4866800.0 36.31
2020-07-06 38.14 37.03 37.78 37.4 3811100.0 36.7
2020-07-02 38.04 37.37 37.53 37.48 4309700.0 36.78
2020-07-01 37.49 36.04 36.15 37.36 5670500.0 36.66
2020-06-30 36.56 35.59 35.7 36.29 5137700.0 35.61
2020-06-29 36.0 34.78 35.11 35.99 4851900.0 35.31
2020-06-26 35.59 34.49 35.44 34.71 9986500.0 34.06
2020-06-25 36.37 35.03 36.37 35.42 9148700.0 34.75
2020-06-24 37.17 36.24 36.81 36.47 6672500.0 35.79
2020-06-23 38.01 37.19 37.99 37.25 5470000.0 36.55
2020-06-22 37.84 37.05 37.33 37.57 4654700.0 36.86
2020-06-19 38.81 37.43 38.51 37.53 13342600.0 36.83
2020-06-18 38.28 37.81 38.14 38.2 4475300.0 37.48
2020-06-17 38.77 37.92 38.68 38.45 4872000.0 37.73
2020-06-16 39.75 38.22 39.27 38.59 5133200.0 37.87
2020-06-15 38.47 36.58 36.97 38.31 6094500.0 37.59
2020-06-12 38.84 37.43 38.67 37.91 7778100.0 37.2
2020-06-11 39.54 37.72 39.42 38.05 11119500.0 37.34
2020-06-10 41.0 39.71 40.93 40.0 8305000.0 39.25
2020-06-09 41.34 40.28 41.16 40.51 8203700.0 39.75
2020-06-08 41.96 40.32 40.67 41.86 5281900.0 41.07
2020-06-05 41.17 39.51 39.91 40.36 5583100.0 39.6
2020-06-04 39.89 38.63 39.87 38.98 5772800.0 38.25
2020-06-03 40.05 39.15 39.27 39.91 4571300.0 39.16
2020-06-02 39.06 38.37 38.93 38.93 4064000.0 38.2
2020-06-01 38.96 38.18 38.32 38.84 3819500.0 38.11
2020-05-29 38.64 37.55 38.37 38.31 6967000.0 37.59
2020-05-28 38.71 37.85 38.4 38.26 7013600.0 37.54
2020-05-27 38.53 37.38 38.2 37.94 6022800.0 37.23
2020-05-26 38.14 37.3 37.8 37.6 5702100.0 36.89
2020-05-22 36.88 36.28 36.36 36.85 3346500.0 36.16
2020-05-21 37.15 36.39 36.79 36.44 4355800.0 35.76
2020-05-20 37.47 36.85 36.88 36.97 4932500.0 36.28
2020-05-19 37.35 36.68 37.1 36.71 5307100.0 36.02
2020-05-18 37.84 36.02 36.32 37.54 6308800.0 36.84
2020-05-15 35.9 34.6 35.61 35.29 11716700.0 34.63
2020-05-14 36.35 34.67 35.29 36.1 6312400.0 35.42
2020-05-13 36.69 35.1 36.49 35.68 7339800.0 34.63
2020-05-12 37.56 36.73 36.95 36.83 7480800.0 35.75
2020-05-11 37.62 36.24 36.71 37.28 7220900.0 36.19
2020-05-08 37.48 35.18 35.29 37.43 8152800.0 36.33
2020-05-07 35.42 34.73 34.88 35.04 6579300.0 34.01
2020-05-06 36.06 34.44 36.0 34.48 5029600.0 33.47
2020-05-05 36.51 35.67 35.7 35.87 4835300.0 34.82
2020-05-04 35.85 34.86 35.81 35.45 6164600.0 34.41
2020-05-01 36.85 35.49 36.54 35.8 4856300.0 34.75
2020-04-30 38.86 36.67 37.95 37.08 4958900.0 35.99
2020-04-29 39.05 38.02 38.75 38.32 4590800.0 37.2
2020-04-28 39.03 37.57 38.08 37.84 6341400.0 36.73
2020-04-27 37.96 36.84 36.98 37.83 4128100.0 36.72
2020-04-24 36.9 35.87 36.6 36.6 5363000.0 35.53
2020-04-23 37.62 35.95 37.01 36.32 4590500.0 35.26
2020-04-22 37.6 36.02 36.68 37.2 4088200.0 36.11
2020-04-21 36.71 35.22 36.34 35.68 7887700.0 34.63
2020-04-20 37.85 37.02 37.66 37.07 4945300.0 35.98
2020-04-17 38.56 37.41 38.02 38.44 5713600.0 37.31
2020-04-16 37.62 36.42 37.15 37.1 4541500.0 36.01
2020-04-15 38.29 36.8 38.17 37.03 5905500.0 35.94
2020-04-14 39.14 38.11 38.86 39.07 5024300.0 37.92
2020-04-13 39.67 37.2 39.67 37.75 5644200.0 36.64
2020-04-09 39.83 37.97 37.97 39.15 9360900.0 38.0
2020-04-08 37.93 35.58 35.8 37.59 6604500.0 36.49
2020-04-07 37.89 35.65 37.56 35.79 6199400.0 34.74
2020-04-06 36.6 34.07 34.12 36.32 6897600.0 35.26
2020-04-03 34.45 32.39 34.19 32.75 6410400.0 31.79
2020-04-02 35.29 32.96 33.38 34.68 4312200.0 33.66
2020-04-01 35.78 32.94 35.2 33.48 5835500.0 32.5
2020-03-31 37.96 36.23 36.8 36.81 10587800.0 35.73
2020-03-30 37.48 35.5 35.69 37.23 7186100.0 36.14
2020-03-27 36.87 34.68 35.0 35.5 6617400.0 34.46
2020-03-26 36.99 34.26 34.57 36.59 6956200.0 35.52
2020-03-25 36.31 33.2 34.03 34.55 9018500.0 33.54
2020-03-24 34.57 31.36 31.46 34.51 11154300.0 33.5
2020-03-23 31.94 29.28 31.45 29.98 9696500.0 29.1
2020-03-20 33.48 30.82 32.67 31.0 8645000.0 30.09
2020-03-19 34.34 30.51 32.98 32.41 7480900.0 31.46
2020-03-18 34.73 30.92 33.85 33.04 9679700.0 32.07
2020-03-17 36.25 29.42 31.28 36.0 13613400.0 34.94
2020-03-16 35.59 29.78 33.17 30.51 8626600.0 29.62
2020-03-13 38.0 34.1 36.15 36.36 11414400.0 35.29
2020-03-12 38.23 34.42 37.5 35.27 13262300.0 34.24
2020-03-11 42.08 39.37 42.08 39.81 9142300.0 38.64
2020-03-10 43.68 40.88 42.68 43.12 13291200.0 41.86
2020-03-09 44.61 41.13 42.99 41.91 12448000.0 40.68
2020-03-06 45.37 43.56 44.01 45.17 9421600.0 43.85
2020-03-05 46.39 45.29 45.75 46.13 8488900.0 44.78
2020-03-04 46.87 44.51 44.61 46.82 8139800.0 45.45
2020-03-03 46.58 44.04 45.08 44.19 11652000.0 42.89
2020-03-02 45.44 42.9 43.19 45.43 9653800.0 44.1
2020-02-28 44.36 42.32 44.34 43.11 14879100.0 41.85
2020-02-27 47.14 45.12 47.11 45.14 8275200.0 43.82
2020-02-26 48.3 47.03 48.19 47.05 6901200.0 45.67
2020-02-25 48.88 47.51 48.77 47.63 7610200.0 46.23
2020-02-24 50.47 48.8 50.05 48.82 5989500.0 47.39
2020-02-21 50.04 49.65 49.84 49.72 7352300.0 48.26
2020-02-20 49.93 49.42 49.48 49.85 3745300.0 48.39
2020-02-19 50.04 49.4 49.83 49.6 4023500.0 48.15
2020-02-18 50.54 49.65 49.92 50.38 5163100.0 48.53