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 30, 2016 18.55 18.64 18.29 18.44 9,968,982 +0.00(+0.00%)
Sep 29, 2016 18.79 18.79 18.39 18.44 9,589,363 -0.40(-2.12%)
Sep 28, 2016 18.97 19.02 18.65 18.84 7,952,133 -0.09(-0.50%)
Sep 27, 2016 19.30 19.37 18.90 18.93 8,598,534 -0.35(-1.84%)
Sep 26, 2016 19.27 19.37 19.17 19.29 6,400,470 +0.01(+0.06%)
Sep 23, 2016 19.48 19.51 19.26 19.28 7,124,204 -0.23(-1.19%)
Sep 22, 2016 19.37 19.54 19.30 19.51 8,094,202 +0.20(+1.06%)
Sep 21, 2016 18.87 19.31 18.84 19.31 9,403,460 +0.52(+2.77%)
Sep 20, 2016 18.97 19.07 18.75 18.79 10,893,530 -0.14(-0.73%)
Sep 19, 2016 18.77 18.95 18.77 18.92 5,240,741 +0.18(+0.98%)
Sep 16, 2016 18.61 18.81 18.49 18.74 13,083,182 +0.10(+0.53%)
Sep 15, 2016 18.30 18.69 18.29 18.64 9,059,544 +0.29(+1.60%)
Sep 14, 2016 18.35 18.53 18.23 18.35 9,037,232 +0.04(+0.21%)
Sep 13, 2016 18.55 18.59 18.20 18.31 10,743,331 -0.32(-1.72%)
Sep 12, 2016 18.48 18.71 18.45 18.63 12,291,265 +0.13(+0.69%)
Sep 09, 2016 19.12 19.14 18.50 18.50 9,507,877 -0.80(-4.13%)
Sep 08, 2016 19.11 19.38 19.09 19.30 6,115,818 +0.16(+0.81%)
Sep 07, 2016 19.06 19.20 19.00 19.15 5,302,083 +0.06(+0.32%)
Sep 06, 2016 18.98 19.08 18.96 19.08 6,334,388 +0.21(+1.12%)
Sep 02, 2016 18.71 18.87 18.87 18.87 5,957,097 +0.14(+0.77%)
Sep 01, 2016 18.79 18.85 18.69 18.73 8,515,526 -0.11(-0.56%)
Aug 31, 2016 18.72 18.85 18.62 18.84 7,125,699 +0.11(+0.56%)
Aug 30, 2016 18.86 18.89 18.66 18.73 5,721,132 -0.13(-0.70%)
Aug 29, 2016 18.86 18.95 18.77 18.86 6,212,172 +0.08(+0.44%)
Aug 26, 2016 19.15 19.30 18.77 18.78 6,624,284 -0.34(-1.77%)
Aug 25, 2016 19.23 19.24 19.09 19.12 4,886,442 -0.11(-0.58%)
Aug 24, 2016 19.13 19.27 19.08 19.23 6,561,422 +0.07(+0.35%)
Aug 23, 2016 19.13 19.30 19.13 19.16 7,502,680 +0.09(+0.46%)
Aug 22, 2016 19.11 19.13 18.98 19.07 4,092,845 +0.03(+0.17%)
Aug 19, 2016 19.18 19.20 18.91 19.04 8,659,914 -0.19(-0.98%)
Aug 18, 2016 19.09 19.28 19.02 19.23 11,122,463 +0.07(+0.38%)
Aug 17, 2016 18.94 19.20 18.71 19.16 11,280,242 +0.19(+1.02%)
Aug 16, 2016 19.11 19.17 18.96 18.96 9,977,681 -0.22(-1.16%)
Aug 15, 2016 19.33 19.43 19.18 19.18 7,316,615 -0.17(-0.89%)
Aug 12, 2016 19.44 19.65 19.34 19.36 15,158,798 +0.07(+0.37%)
Aug 11, 2016 19.51 19.62 19.17 19.28 18,331,784 -0.22(-1.14%)
Aug 10, 2016 19.76 19.82 19.29 19.51 14,535,102 -0.18(-0.89%)
Aug 09, 2016 19.99 20.03 19.67 19.68 8,065,758 -0.14(-0.72%)
Aug 08, 2016 19.92 19.94 19.75 19.83 9,834,567 -0.02(-0.08%)
Aug 05, 2016 19.93 19.98 19.78 19.84 9,573,957 -0.10(-0.52%)
Aug 04, 2016 20.07 20.21 19.90 19.95 7,536,881 -0.13(-0.66%)
Aug 03, 2016 20.21 20.27 20.00 20.08 7,996,516 -0.12(-0.57%)
Aug 02, 2016 20.45 20.48 20.16 20.19 10,013,907 -0.37(-1.82%)
Aug 01, 2016 20.42 20.70 20.36 20.57 11,249,780 +0.10(+0.48%)
Jul 29, 2016 20.21 20.53 20.15 20.47 8,578,049 +0.23(+1.14%)
Jul 28, 2016 20.07 20.28 20.00 20.24 5,740,921 +0.15(+0.74%)
Jul 27, 2016 20.24 20.32 19.91 20.09 7,344,499 -0.27(-1.35%)
Jul 26, 2016 20.59 20.62 20.31 20.36 5,042,986 -0.23(-1.09%)
Jul 25, 2016 20.49 20.59 20.41 20.59 8,387,965 +0.05(+0.24%)
Jul 22, 2016 20.09 20.57 20.09 20.54 9,830,873 +0.52(+2.61%)
Jul 21, 2016 19.93 20.04 19.90 20.02 9,467,125 +0.12(+0.58%)
Jul 20, 2016 20.07 20.09 19.90 19.90 5,767,527 -0.18(-0.90%)
Jul 19, 2016 20.07 20.12 19.98 20.08 5,125,229 -0.05(-0.25%)
Jul 18, 2016 20.03 20.23 19.97 20.13 8,555,116 +0.10(+0.49%)
Jul 15, 2016 20.02 20.09 19.94 20.03 5,891,828 +0.05(+0.27%)
Jul 14, 2016 20.06 20.13 19.91 19.98 10,270,005 -0.20(-0.98%)
Jul 13, 2016 20.09 20.19 19.91 20.18 10,505,000 +0.18(+0.88%)
Jul 12, 2016 19.98 20.14 19.93 20.00 11,441,799 +0.02(+0.08%)
Jul 11, 2016 19.80 20.00 19.64 19.98 7,604,321 +0.16(+0.80%)
Jul 08, 2016 19.63 19.84 19.60 19.83 8,970,999 +0.23(+1.15%)
Jul 07, 2016 20.01 20.06 19.53 19.60 7,660,393 -0.51(-2.54%)
Jul 06, 2016 19.89 20.14 19.76 20.11 9,857,000 +0.23(+1.16%)
Jul 05, 2016 19.79 19.94 19.70 19.88 8,042,374 -0.11(-0.55%)
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.