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 (%)
Sep 28, 2007 31.28 31.47 30.58 30.71 11,103,541 -0.65(-2.08%)
Sep 27, 2007 32.03 32.15 31.25 31.36 6,866,456 -0.53(-1.67%)
Sep 26, 2007 31.83 32.20 31.69 31.89 6,744,976 +0.15(+0.49%)
Sep 25, 2007 31.76 32.18 31.72 31.74 4,887,519 -0.11(-0.36%)
Sep 24, 2007 31.68 32.15 31.53 31.85 6,821,791 +0.17(+0.54%)
Sep 21, 2007 31.87 32.06 31.49 31.68 9,790,327 +0.19(+0.61%)
Sep 20, 2007 31.84 32.04 31.49 31.49 5,079,102 -0.44(-1.38%)
Sep 19, 2007 31.45 32.35 31.45 31.93 10,063,964 +0.67(+2.15%)
Sep 18, 2007 30.56 31.29 30.56 31.26 11,318,279 +0.79(+2.59%)
Sep 17, 2007 31.13 31.23 30.25 30.47 10,925,370 -0.69(-2.22%)
Sep 14, 2007 30.77 31.32 30.65 31.16 9,031,750 +0.19(+0.61%)
Sep 13, 2007 30.61 31.21 30.61 30.97 8,530,859 +0.51(+1.69%)
Sep 12, 2007 30.39 30.72 30.29 30.46 9,887,020 -0.08(-0.25%)
Sep 11, 2007 30.05 30.68 29.97 30.54 9,811,433 +0.63(+2.11%)
Sep 10, 2007 30.11 30.43 29.68 29.90 12,681,066 +0.05(+0.18%)
Sep 07, 2007 31.10 31.10 29.67 29.85 9,236,181 -0.56(-1.85%)
Sep 06, 2007 29.70 30.48 29.44 30.41 10,910,645 +0.65(+2.19%)
Sep 05, 2007 29.74 29.97 29.42 29.76 11,054,703 -0.19(-0.64%)
Sep 04, 2007 29.58 30.08 29.20 29.95 9,807,751 +1.16(+4.02%)
Aug 31, 2007 28.99 29.18 28.55 28.80 8,110,709 +0.23(+0.80%)
Aug 30, 2007 28.87 28.93 28.33 28.57 7,802,223 -0.44(-1.52%)
Aug 29, 2007 28.18 29.19 28.18 29.01 8,363,486 +0.82(+2.92%)
Aug 28, 2007 28.47 28.73 28.02 28.18 12,770,152 -0.40(-1.38%)
Aug 27, 2007 29.75 29.75 28.49 28.58 10,159,185 -1.22(-4.10%)
Aug 24, 2007 29.59 29.88 29.22 29.80 5,888,724 +0.29(+0.98%)
Aug 23, 2007 29.77 29.95 29.30 29.51 6,808,293 -0.10(-0.34%)
Aug 22, 2007 29.23 29.62 28.93 29.62 8,567,671 +0.51(+1.76%)
Aug 21, 2007 28.85 29.29 28.81 29.10 6,052,416 +0.01(+0.04%)
Aug 20, 2007 29.22 29.29 28.29 29.09 7,123,160 +0.03(+0.10%)
Aug 17, 2007 27.55 29.34 27.55 29.06 19,864,844 +1.61(+5.86%)
Aug 16, 2007 28.04 28.16 26.38 27.45 23,328,626 -0.71(-2.53%)
Aug 15, 2007 28.49 29.62 28.04 28.16 9,888,002 -0.68(-2.36%)
Aug 14, 2007 29.92 29.92 28.78 28.85 7,643,930 -0.82(-2.76%)
Aug 13, 2007 29.51 30.29 29.36 29.66 7,412,259 -0.02(-0.07%)
Aug 10, 2007 30.17 31.15 29.54 29.68 15,089,075 -0.98(-3.19%)
Aug 09, 2007 31.13 31.52 30.06 30.66 18,406,590 -0.47(-1.51%)
Aug 08, 2007 30.85 31.23 30.48 31.13 13,648,491 +0.75(+2.47%)
Aug 07, 2007 30.26 31.00 29.69 30.38 16,155,156 +0.12(+0.39%)
Aug 06, 2007 29.19 30.36 28.54 30.26 13,526,029 +1.10(+3.77%)
Aug 03, 2007 29.93 30.51 29.13 29.16 13,450,441 -1.34(-4.41%)
Aug 02, 2007 29.51 30.65 29.51 30.51 12,193,182 +0.31(+1.04%)
Aug 01, 2007 28.73 30.43 28.71 30.19 18,229,166 +1.61(+5.63%)
Jul 31, 2007 28.33 30.03 28.54 28.58 17,955,046 +0.26(+0.91%)
Jul 30, 2007 28.48 28.73 27.65 28.33 19,329,506 -0.04(-0.14%)
Jul 27, 2007 28.77 29.29 28.37 28.37 21,022,132 -0.52(-1.81%)
Jul 26, 2007 29.79 29.85 28.16 28.89 29,368,880 -1.44(-4.76%)
Jul 25, 2007 31.58 31.97 29.20 30.33 27,426,734 -0.61(-1.98%)
Jul 24, 2007 32.06 32.60 30.82 30.94 16,722,695 -1.81(-5.51%)
Jul 23, 2007 31.99 32.89 31.91 32.75 10,902,055 +0.60(+1.88%)
Jul 20, 2007 32.64 33.08 32.13 32.15 13,191,806 -1.29(-3.85%)
Jul 19, 2007 32.30 33.66 32.10 33.43 18,708,602 +1.40(+4.36%)
Jul 18, 2007 31.37 32.13 31.26 32.04 8,297,720 +0.39(+1.24%)
Jul 17, 2007 31.70 31.78 31.40 31.64 6,881,918 +0.25(+0.80%)
Jul 16, 2007 31.71 31.93 31.28 31.39 7,114,657 -0.46(-1.43%)
Jul 13, 2007 31.28 31.94 31.07 31.85 8,438,828 +0.61(+1.96%)
Jul 12, 2007 30.54 31.24 30.49 31.24 6,443,914 +0.70(+2.29%)
Jul 11, 2007 30.46 30.72 30.26 30.54 4,799,083 +0.16(+0.52%)
Jul 10, 2007 30.82 31.05 30.36 30.38 8,403,734 -0.69(-2.23%)
Jul 09, 2007 31.18 31.43 30.92 31.07 4,737,833 -0.07(-0.21%)
Jul 06, 2007 31.20 31.21 30.48 31.14 6,420,820 -0.07(-0.21%)
Jul 05, 2007 31.31 31.40 30.65 31.20 8,509,508 +0.19(+0.60%)
Jul 03, 2007 31.32 31.42 30.75 31.01 5,057,260 -0.09(-0.29%)
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.