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 (%)
Jul 29, 2005 22.03 22.21 21.91 21.98 4,318,537 -0.05(-0.22%)
Jul 28, 2005 21.59 22.03 21.56 22.03 5,035,898 +0.52(+2.41%)
Jul 27, 2005 21.56 21.63 21.30 21.51 4,524,297 +0.04(+0.17%)
Jul 26, 2005 21.47 21.63 21.38 21.47 5,647,336 +0.00(+0.02%)
Jul 25, 2005 21.40 21.74 21.38 21.47 4,235,015 +0.17(+0.79%)
Jul 22, 2005 21.32 21.46 21.15 21.30 6,968,343 +0.09(+0.41%)
Jul 21, 2005 21.78 21.78 21.11 21.22 6,194,976 -0.56(-2.58%)
Jul 20, 2005 21.59 21.80 21.33 21.78 6,913,798 +0.14(+0.66%)
Jul 19, 2005 21.44 21.65 21.32 21.63 6,631,821 +0.29(+1.37%)
Jul 18, 2005 21.49 21.56 21.34 21.34 3,370,820 -0.11(-0.54%)
Jul 15, 2005 21.62 21.77 21.38 21.46 4,872,264 -0.12(-0.57%)
Jul 14, 2005 22.00 22.23 21.43 21.58 6,214,212 -0.40(-1.81%)
Jul 13, 2005 21.75 22.01 21.66 21.98 6,095,626 +0.24(+1.10%)
Jul 12, 2005 21.59 21.81 21.52 21.74 6,808,605 +0.32(+1.51%)
Jul 11, 2005 21.37 21.56 21.22 21.42 5,279,645 +0.22(+1.05%)
Jul 08, 2005 20.91 21.20 20.78 21.19 6,539,290 +0.25(+1.20%)
Jul 07, 2005 20.45 20.96 20.37 20.94 6,807,387 +0.28(+1.35%)
Jul 06, 2005 21.25 21.35 20.66 20.66 6,922,077 -0.59(-2.76%)
Jul 05, 2005 21.16 21.35 21.09 21.25 5,347,826 +0.01(+0.04%)
Jul 01, 2005 21.16 21.25 21.05 21.24 4,345,322 +0.16(+0.78%)
Jun 30, 2005 20.84 21.36 20.83 21.08 9,008,660 +0.29(+1.40%)
Jun 29, 2005 21.14 21.15 20.70 20.79 4,771,210 -0.30(-1.42%)
Jun 28, 2005 20.87 21.10 20.87 21.09 5,718,195 +0.25(+1.18%)
Jun 27, 2005 20.85 20.93 20.75 20.84 5,997,494 +0.02(+0.12%)
Jun 24, 2005 20.84 20.94 20.76 20.82 5,397,745 -0.02(-0.08%)
Jun 23, 2005 20.71 21.03 20.68 20.83 8,768,322 +0.18(+0.85%)
Jun 22, 2005 20.27 20.79 20.15 20.66 10,641,839 +0.55(+2.76%)
Jun 21, 2005 20.10 20.25 20.08 20.10 4,896,858 +0.04(+0.20%)
Jun 20, 2005 19.90 20.10 19.75 20.06 4,284,933 +0.07(+0.35%)
Jun 17, 2005 19.90 20.02 19.67 19.99 7,500,642 +0.36(+1.82%)
Jun 16, 2005 19.84 19.87 19.56 19.63 4,899,049 -0.30(-1.50%)
Jun 15, 2005 19.84 19.94 19.45 19.93 8,129,612 +0.06(+0.31%)
Jun 14, 2005 19.93 20.02 19.83 19.87 5,619,576 -0.01(-0.06%)
Jun 13, 2005 20.12 20.15 19.80 19.88 7,095,939 -0.24(-1.18%)
Jun 10, 2005 19.87 20.21 19.85 20.12 6,456,255 +0.33(+1.68%)
Jun 09, 2005 19.93 19.96 19.71 19.79 5,266,253 -0.13(-0.64%)
Jun 08, 2005 20.04 20.08 19.84 19.92 3,556,614 -0.03(-0.14%)
Jun 07, 2005 19.86 20.20 19.86 19.95 5,731,588 +0.18(+0.94%)
Jun 06, 2005 19.88 19.92 19.68 19.76 2,985,354 -0.14(-0.70%)
Jun 03, 2005 19.78 19.93 19.65 19.90 4,610,254 +0.12(+0.60%)
Jun 02, 2005 19.78 19.91 19.74 19.78 3,613,106 +0.02(+0.12%)
Jun 01, 2005 19.32 19.78 19.26 19.76 9,027,410 +0.52(+2.69%)
May 31, 2005 19.18 19.32 19.12 19.24 5,606,427 -0.03(-0.17%)
May 27, 2005 19.20 19.33 19.15 19.27 3,945,002 +0.05(+0.24%)
May 26, 2005 19.03 19.30 19.03 19.23 3,536,159 +0.06(+0.32%)
May 25, 2005 19.17 19.24 19.07 19.17 5,971,196 -0.01(-0.04%)
May 24, 2005 19.18 19.26 19.08 19.17 3,294,360 -0.05(-0.26%)
May 23, 2005 19.34 19.37 19.20 19.22 5,470,796 -0.02(-0.09%)
May 20, 2005 19.26 19.34 19.10 19.24 8,612,236 +0.11(+0.60%)
May 19, 2005 18.95 19.18 18.94 19.12 6,794,725 +0.26(+1.37%)
May 18, 2005 18.48 18.94 18.48 18.87 6,005,286 +0.30(+1.64%)
May 17, 2005 18.51 18.64 18.36 18.56 8,895,674 +0.06(+0.33%)
May 16, 2005 18.64 18.64 18.37 18.50 10,188,679 -0.08(-0.44%)
May 13, 2005 19.30 19.31 18.13 18.58 13,801,055 -0.72(-3.72%)
May 12, 2005 19.42 19.60 19.28 19.30 7,787,246 -0.33(-1.67%)
May 11, 2005 19.73 19.73 19.43 19.63 9,158,902 -0.27(-1.34%)
May 10, 2005 19.72 20.11 19.72 19.90 5,313,492 -0.02(-0.08%)
May 09, 2005 19.98 20.00 19.68 19.91 6,853,896 -0.09(-0.47%)
May 06, 2005 19.87 20.13 19.72 20.01 6,844,400 -0.10(-0.51%)
May 05, 2005 20.25 20.32 20.03 20.11 4,695,237 -0.17(-0.85%)
May 04, 2005 20.12 20.31 19.99 20.28 7,347,965 +0.17(+0.86%)
May 03, 2005 20.36 20.36 20.02 20.11 8,765,400 -0.25(-1.23%)
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.