Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exelon Corp (NY: EXC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.35 18.79 18.25 18.50 9,537,979 +0.45(+2.48%)
Mar 30, 2009 18.22 18.47 17.53 18.05 8,750,179 -0.65(-3.49%)
Mar 26, 2009 18.34 18.76 18.11 18.70 9,796,612 +0.53(+2.89%)
Mar 25, 2009 18.39 18.66 17.93 18.17 10,906,669 -0.00(-0.02%)
Mar 24, 2009 18.35 18.74 18.17 18.18 9,556,219 -0.44(-2.36%)
Mar 23, 2009 18.01 18.65 18.00 18.62 10,143,881 +0.79(+4.41%)
Mar 20, 2009 18.28 18.36 17.75 17.83 13,420,650 -0.26(-1.42%)
Mar 19, 2009 18.33 18.38 17.73 18.09 12,472,314 -0.07(-0.40%)
Mar 18, 2009 17.89 18.28 17.33 18.16 13,954,869 +0.19(+1.07%)
Mar 17, 2009 17.66 17.99 17.42 17.97 11,300,142 +0.36(+2.04%)
Mar 16, 2009 17.16 17.99 16.92 17.61 15,149,304 +0.49(+2.86%)
Mar 13, 2009 17.04 17.21 16.77 17.12 0 +0.26(+1.55%)
Mar 12, 2009 16.32 16.91 16.13 16.86 21,912,768 +0.50(+3.06%)
Mar 11, 2009 17.12 17.33 15.65 16.36 31,589,856 -0.96(-5.53%)
Mar 10, 2009 18.25 18.74 17.22 17.32 26,240,646 -0.55(-3.06%)
Mar 09, 2009 18.01 18.34 17.62 17.86 9,065,176 -0.33(-1.81%)
Mar 06, 2009 18.15 18.74 17.64 18.19 0 +0.20(+1.11%)
Mar 05, 2009 18.48 18.48 17.72 17.99 15,306,137 -0.66(-3.54%)
Mar 04, 2009 18.33 18.94 18.29 18.65 14,463,493 -0.29(-1.51%)
Mar 02, 2009 18.84 19.36 18.81 18.94 13,305,514 -0.30(-1.57%)
Feb 27, 2009 19.18 19.62 18.74 19.24 0 -0.27(-1.38%)
Feb 26, 2009 20.03 20.33 19.43 19.51 9,614,816 -0.36(-1.80%)
Feb 25, 2009 19.77 20.19 19.47 19.87 11,268,945 +0.02(+0.12%)
Feb 24, 2009 19.02 20.03 18.82 19.84 12,722,693 +0.97(+5.14%)
Feb 23, 2009 19.35 19.91 18.80 18.87 11,507,336 -0.66(-3.38%)
Feb 20, 2009 19.97 20.11 18.97 19.53 13,525,948 -0.71(-3.50%)
Feb 19, 2009 20.19 20.46 20.02 20.24 9,594,086 +0.23(+1.16%)
Feb 18, 2009 20.48 20.53 19.82 20.01 9,286,491 -0.53(-2.60%)
Feb 17, 2009 21.40 21.45 20.39 20.54 11,769,532 -1.33(-6.09%)
Feb 13, 2009 21.80 22.20 21.75 21.88 7,583,735 -0.04(-0.20%)
Feb 12, 2009 22.62 22.66 21.34 21.92 10,430,192 -0.77(-3.38%)
Feb 11, 2009 22.91 23.12 22.35 22.69 7,720,254 -0.13(-0.57%)
Feb 10, 2009 23.23 23.55 22.61 22.82 10,673,160 -0.58(-2.49%)
Feb 09, 2009 23.51 23.90 23.14 23.40 6,514,282 -0.15(-0.66%)
Feb 06, 2009 23.19 23.85 23.03 23.56 9,206,058 +0.29(+1.23%)
Feb 05, 2009 23.15 23.73 22.82 23.27 14,759,196 -0.23(-0.99%)
Feb 04, 2009 23.29 23.77 23.13 23.50 9,115,164 +0.37(+1.60%)
Feb 03, 2009 22.54 23.25 22.41 23.13 8,287,238 +0.60(+2.66%)
Feb 02, 2009 21.84 22.70 21.69 22.53 10,552,786 +0.44(+1.99%)
Jan 30, 2009 23.62 23.62 21.93 22.09 0 -0.88(-3.83%)
Jan 29, 2009 23.17 23.73 22.85 22.97 8,434,863 -0.35(-1.50%)
Jan 28, 2009 22.94 23.52 22.47 23.32 9,057,070 +0.73(+3.25%)
Jan 27, 2009 23.21 23.32 22.50 22.59 11,579,370 -0.44(-1.89%)
Jan 26, 2009 22.33 23.32 22.18 23.03 9,975,210 +0.76(+3.40%)
Jan 23, 2009 21.60 22.38 21.19 22.27 9,049,479 +0.31(+1.43%)
Jan 22, 2009 21.44 22.27 21.23 21.95 9,707,374 +0.30(+1.37%)
Jan 21, 2009 21.44 21.79 20.68 21.66 12,114,841 +0.20(+0.95%)
Jan 20, 2009 22.24 23.22 21.38 21.45 10,262,613 -0.88(-3.92%)
Jan 16, 2009 22.05 22.64 21.77 22.33 0 +0.72(+3.32%)
Jan 15, 2009 21.43 21.75 21.07 21.61 9,707,708 +0.12(+0.55%)
Jan 14, 2009 21.43 21.59 20.61 21.49 10,237,818 -0.20(-0.94%)
Jan 13, 2009 22.19 22.49 21.51 21.70 10,662,145 -0.55(-2.47%)
Jan 12, 2009 22.13 22.81 22.06 22.25 7,098,081 +0.18(+0.79%)
Jan 09, 2009 22.89 22.89 21.97 22.07 6,883,093 -0.48(-2.13%)
Jan 08, 2009 22.49 22.63 22.11 22.55 11,848,858 +0.05(+0.24%)
Jan 07, 2009 23.08 23.24 22.38 22.50 8,206,607 -0.90(-3.83%)
Jan 06, 2009 23.51 24.03 23.19 23.40 9,019,693 +0.03(+0.14%)
Jan 05, 2009 23.23 23.53 23.03 23.36 6,505,501 +0.07(+0.30%)
Jan 02, 2009 22.72 23.45 22.37 23.30 0 +0.64(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.