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 29, 2019 30.03 30.30 29.96 30.28 9,422,678 +0.22(+0.74%)
Mar 28, 2019 30.56 30.59 29.96 30.06 8,944,651 -0.47(-1.52%)
Mar 27, 2019 30.63 30.72 30.33 30.52 8,519,156 -0.09(-0.30%)
Mar 26, 2019 30.54 30.66 30.40 30.62 6,918,668 +0.18(+0.60%)
Mar 25, 2019 30.39 30.50 30.24 30.43 9,753,515 +0.06(+0.20%)
Mar 22, 2019 30.04 30.49 29.98 30.37 12,061,995 +0.37(+1.25%)
Mar 21, 2019 29.66 30.05 29.59 30.00 14,165,802 +0.34(+1.14%)
Mar 20, 2019 29.74 29.95 29.54 29.66 7,906,627 +0.01(+0.04%)
Mar 19, 2019 29.98 30.00 29.50 29.65 10,810,662 -0.36(-1.19%)
Mar 18, 2019 30.21 30.26 29.88 30.01 8,729,959 -0.20(-0.66%)
Mar 15, 2019 29.93 30.32 29.86 30.20 19,885,424 +0.23(+0.77%)
Mar 14, 2019 29.98 30.20 29.85 29.98 6,783,505 -0.01(-0.02%)
Mar 13, 2019 29.86 30.02 29.81 29.98 7,703,946 +0.10(+0.34%)
Mar 12, 2019 29.71 29.94 29.69 29.88 8,012,857 +0.23(+0.77%)
Mar 11, 2019 29.47 29.69 29.41 29.65 7,456,054 +0.18(+0.61%)
Mar 08, 2019 29.36 29.49 29.18 29.47 5,637,186 +0.14(+0.47%)
Mar 07, 2019 29.37 29.57 29.29 29.33 6,848,942 +0.07(+0.25%)
Mar 06, 2019 29.27 29.36 29.09 29.26 5,864,772 +0.01(+0.02%)
Mar 05, 2019 29.21 29.33 29.15 29.25 7,254,484 -0.02(-0.06%)
Mar 04, 2019 29.40 29.49 29.06 29.27 6,173,890 -0.05(-0.19%)
Mar 01, 2019 29.42 29.50 29.20 29.32 7,820,283 -0.03(-0.10%)
Feb 28, 2019 29.13 29.47 29.05 29.35 10,255,419 +0.18(+0.60%)
Feb 27, 2019 29.21 29.47 29.14 29.18 8,203,790 -0.16(-0.54%)
Feb 26, 2019 29.38 29.45 29.17 29.33 8,698,000 +0.08(+0.29%)
Feb 25, 2019 29.58 29.58 29.11 29.25 6,624,608 -0.19(-0.66%)
Feb 22, 2019 29.36 29.55 29.27 29.44 7,036,467 +0.15(+0.52%)
Feb 21, 2019 28.91 29.37 28.89 29.29 15,748,543 +0.22(+0.75%)
Feb 20, 2019 29.00 29.20 28.88 29.08 9,354,805 -0.01(-0.04%)
Feb 19, 2019 29.02 29.12 28.82 29.09 8,006,699 +0.15(+0.53%)
Feb 15, 2019 28.89 28.93 28.73 28.93 10,221,363 +0.24(+0.84%)
Feb 14, 2019 28.69 28.83 28.50 28.69 6,431,224 -0.02(-0.08%)
Feb 13, 2019 28.66 28.79 28.63 28.72 7,297,983 -0.01(-0.04%)
Feb 12, 2019 28.72 28.84 28.47 28.73 7,687,033 +0.07(+0.25%)
Feb 11, 2019 28.57 28.82 28.53 28.66 9,295,800 +0.05(+0.17%)
Feb 08, 2019 27.68 28.66 27.60 28.61 14,676,645 -0.25(-0.85%)
Feb 07, 2019 28.40 28.88 28.28 28.86 11,815,554 +0.49(+1.71%)
Feb 06, 2019 28.25 28.50 28.17 28.37 8,536,554 +0.02(+0.06%)
Feb 05, 2019 28.34 28.48 28.20 28.35 7,929,029 -0.03(-0.11%)
Feb 04, 2019 28.31 28.38 28.06 28.38 10,089,591 -0.07(-0.25%)
Feb 01, 2019 28.58 28.64 28.25 28.45 8,105,638 -0.18(-0.63%)
Jan 31, 2019 27.94 28.74 27.86 28.63 13,291,982 +0.67(+2.38%)
Jan 30, 2019 27.65 28.12 27.65 27.97 6,315,504 +0.27(+0.97%)
Jan 29, 2019 27.76 27.89 27.60 27.70 7,866,200 +0.03(+0.11%)
Jan 28, 2019 27.86 27.92 27.47 27.67 5,930,379 -0.17(-0.60%)
Jan 25, 2019 28.05 28.20 27.72 27.84 11,218,765 -0.32(-1.13%)
Jan 24, 2019 28.18 28.22 27.88 28.16 7,402,608 +0.05(+0.19%)
Jan 23, 2019 27.76 28.11 27.74 28.10 7,705,655 +0.37(+1.34%)
Jan 22, 2019 27.59 27.94 27.45 27.73 8,780,010 +0.10(+0.37%)
Jan 18, 2019 27.64 27.81 27.52 27.63 8,041,757 +0.04(+0.13%)
Jan 17, 2019 27.48 27.63 27.34 27.59 6,613,602 +0.13(+0.48%)
Jan 16, 2019 27.29 27.48 27.15 27.46 9,149,450 +0.01(+0.02%)
Jan 15, 2019 26.94 27.58 26.94 27.45 8,415,354 +0.45(+1.67%)
Jan 14, 2019 27.18 27.25 26.70 27.00 11,366,547 -0.45(-1.64%)
Jan 11, 2019 27.42 27.60 27.27 27.45 7,977,043 +0.00(+0.00%)
Jan 10, 2019 27.07 27.48 26.93 27.45 7,264,480 +0.46(+1.71%)
Jan 09, 2019 27.09 27.26 26.88 26.99 10,449,409 -0.22(-0.82%)
Jan 08, 2019 26.81 27.24 26.70 27.21 7,474,354 +0.41(+1.54%)
Jan 07, 2019 26.57 26.96 26.49 26.80 12,403,319 +0.05(+0.18%)
Jan 04, 2019 26.13 26.76 26.09 26.75 9,241,141 +0.30(+1.13%)
Jan 03, 2019 26.49 26.72 26.31 26.45 7,709,186 +0.03(+0.11%)
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.