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 (%)
May 29, 2009 19.66 19.75 19.31 19.56 11,327,847 +0.05(+0.25%)
May 28, 2009 19.38 19.77 19.25 19.51 10,703,849 +0.31(+1.59%)
May 27, 2009 19.48 19.66 19.12 19.21 10,047,082 -0.30(-1.53%)
May 26, 2009 19.05 19.57 18.62 19.51 9,580,520 +0.50(+2.64%)
May 22, 2009 18.72 19.27 18.70 19.00 7,493,601 +0.29(+1.57%)
May 21, 2009 18.68 18.75 18.46 18.71 8,627,358 -0.18(-0.97%)
May 20, 2009 19.39 19.39 18.84 18.89 9,366,962 -0.31(-1.61%)
May 19, 2009 18.70 19.36 18.66 19.20 10,776,720 +0.43(+2.30%)
May 18, 2009 19.24 19.44 18.55 18.77 13,233,436 -0.47(-2.44%)
May 15, 2009 19.80 19.80 18.80 19.24 13,311,139 -0.69(-3.46%)
May 14, 2009 20.10 20.30 19.72 19.93 8,721,156 -0.12(-0.61%)
May 13, 2009 20.35 20.42 19.90 20.05 14,656,230 -0.79(-3.81%)
May 12, 2009 20.58 20.97 20.39 20.85 9,029,549 +0.37(+1.79%)
May 11, 2009 20.22 20.69 20.17 20.48 8,092,074 +0.04(+0.22%)
May 08, 2009 19.84 20.93 19.80 20.43 16,620,666 +0.79(+4.02%)
May 07, 2009 19.40 19.66 19.07 19.64 13,668,102 +0.41(+2.14%)
May 06, 2009 19.55 19.60 19.11 19.23 10,322,791 -0.11(-0.55%)
May 05, 2009 19.30 19.46 19.16 19.34 7,076,065 -0.07(-0.38%)
May 04, 2009 19.24 19.41 19.23 19.41 11,011,419 +0.27(+1.40%)
May 01, 2009 18.84 19.18 18.73 19.14 10,959,053 +0.35(+1.84%)
Apr 30, 2009 18.93 19.11 18.52 18.80 11,780,895 +0.08(+0.41%)
Apr 29, 2009 18.57 18.90 18.54 18.72 8,273,163 +0.32(+1.75%)
Apr 28, 2009 18.61 18.76 18.32 18.40 8,122,128 -0.35(-1.85%)
Apr 27, 2009 18.23 18.89 18.03 18.74 9,599,880 +0.52(+2.86%)
Apr 24, 2009 18.88 18.91 18.10 18.22 10,989,843 -0.43(-2.32%)
Apr 23, 2009 18.47 18.81 18.19 18.65 8,326,301 +0.11(+0.57%)
Apr 22, 2009 18.62 18.85 18.45 18.55 8,711,401 -0.16(-0.87%)
Apr 21, 2009 18.56 18.81 18.47 18.71 8,088,266 +0.09(+0.48%)
Apr 20, 2009 18.54 18.77 18.42 18.62 9,702,633 -0.18(-0.95%)
Apr 17, 2009 18.74 18.96 18.44 18.80 12,034,646 +0.17(+0.92%)
Apr 16, 2009 19.29 19.29 18.44 18.63 13,458,270 -0.50(-2.62%)
Apr 15, 2009 18.93 19.63 18.45 19.13 9,489,240 +0.18(+0.97%)
Apr 14, 2009 19.19 19.23 18.87 18.95 7,895,620 -0.24(-1.27%)
Apr 13, 2009 19.45 19.45 18.99 19.19 7,078,563 -0.29(-1.49%)
Apr 09, 2009 19.89 20.19 19.16 19.48 7,140,261 -0.02(-0.13%)
Apr 08, 2009 19.28 19.54 19.07 19.51 6,597,919 +0.24(+1.25%)
Apr 07, 2009 19.09 19.46 18.94 19.27 6,169,690 -0.18(-0.90%)
Apr 06, 2009 19.65 19.93 19.31 19.44 10,070,836 -0.36(-1.83%)
Apr 03, 2009 19.06 19.90 19.05 19.80 11,294,002 +0.70(+3.67%)
Apr 02, 2009 18.79 19.48 18.55 19.10 12,095,762 +0.65(+3.53%)
Apr 01, 2009 18.29 18.69 18.15 18.45 7,487,866 -0.04(-0.24%)
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%)
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.