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 (%)
Nov 28, 2008 22.35 22.91 22.06 22.90 3,533,595 +0.48(+2.14%)
Nov 26, 2008 21.98 22.58 21.37 22.42 9,353,253 +0.47(+2.13%)
Nov 25, 2008 22.02 22.48 21.51 21.95 12,707,834 +0.31(+1.45%)
Nov 24, 2008 20.40 22.26 20.37 21.64 16,368,875 +1.27(+6.22%)
Nov 21, 2008 18.83 20.76 18.46 20.37 21,734,740 +2.04(+11.11%)
Nov 20, 2008 19.86 20.36 18.02 18.34 18,827,324 -1.72(-8.59%)
Nov 19, 2008 20.80 21.38 19.90 20.06 10,832,326 -0.77(-3.70%)
Nov 18, 2008 20.92 21.38 20.11 20.83 10,668,907 +0.02(+0.12%)
Nov 17, 2008 20.60 21.58 20.13 20.81 9,274,622 +0.20(+0.97%)
Nov 14, 2008 22.13 22.25 20.42 20.61 16,181,693 -2.04(-9.01%)
Nov 13, 2008 20.70 22.66 19.86 22.65 14,316,087 +2.04(+9.91%)
Nov 12, 2008 20.93 21.01 20.20 20.61 9,670,979 -0.78(-3.66%)
Nov 11, 2008 20.46 21.84 20.19 21.39 11,091,830 +0.82(+3.96%)
Nov 10, 2008 22.25 22.39 19.72 20.57 16,598,532 -1.36(-6.19%)
Nov 07, 2008 20.79 22.20 20.61 21.93 10,671,002 +1.31(+6.36%)
Nov 06, 2008 21.93 22.32 20.39 20.62 16,083,591 -1.32(-6.00%)
Nov 05, 2008 23.09 23.09 21.80 21.93 12,361,995 -1.44(-6.17%)
Nov 04, 2008 22.13 23.43 22.07 23.38 11,675,450 +1.76(+8.14%)
Nov 03, 2008 22.04 22.10 21.20 21.62 9,263,763 -0.48(-2.19%)
Oct 31, 2008 22.23 22.78 21.74 22.10 11,413,365 -0.15(-0.68%)
Oct 30, 2008 21.90 22.41 21.16 22.25 10,464,874 +1.12(+5.30%)
Oct 29, 2008 22.12 22.30 20.35 21.13 17,610,754 -1.12(-5.02%)
Oct 28, 2008 19.56 22.33 19.12 22.25 18,730,516 +3.04(+15.85%)
Oct 27, 2008 19.56 20.85 19.10 19.20 16,305,517 -0.58(-2.92%)
Oct 24, 2008 18.89 20.39 18.51 19.78 14,570,160 -0.54(-2.67%)
Oct 23, 2008 20.43 21.15 18.89 20.32 20,025,540 -0.18(-0.85%)
Oct 22, 2008 21.57 21.57 19.38 20.50 16,414,351 -1.25(-5.73%)
Oct 21, 2008 22.04 22.48 21.31 21.75 12,927,016 -0.50(-2.23%)
Oct 20, 2008 21.82 22.31 20.79 22.24 21,588,716 +0.04(+0.17%)
Oct 17, 2008 20.31 23.76 20.31 22.21 20,274,020 +1.07(+5.05%)
Oct 16, 2008 20.45 21.40 19.38 21.14 19,616,350 +0.69(+3.39%)
Oct 15, 2008 22.28 22.57 19.93 20.45 17,380,024 -2.22(-9.80%)
Oct 14, 2008 23.46 23.86 20.94 22.67 26,292,156 +0.04(+0.18%)
Oct 13, 2008 19.60 22.75 19.24 22.63 16,259,879 +3.32(+17.20%)
Oct 10, 2008 18.93 20.15 16.80 19.31 29,501,728 -0.32(-1.64%)
Oct 09, 2008 21.03 21.18 19.40 19.63 17,559,206 -1.26(-6.05%)
Oct 08, 2008 21.23 22.34 20.24 20.89 22,461,768 -0.91(-4.17%)
Oct 07, 2008 23.60 23.67 21.75 21.80 13,663,498 -1.18(-5.14%)
Oct 06, 2008 24.07 24.53 22.02 22.98 15,228,959 -1.54(-6.30%)
Oct 03, 2008 24.74 25.66 23.76 24.53 0 +0.26(+1.07%)
Oct 02, 2008 25.28 26.01 23.82 24.27 13,568,665 -1.22(-4.80%)
Oct 01, 2008 25.24 25.62 24.77 25.49 8,652,351 -0.03(-0.11%)
Sep 30, 2008 25.38 25.81 24.59 25.52 11,015,272 +0.59(+2.39%)
Sep 29, 2008 27.02 27.22 24.45 24.92 17,120,436 -2.44(-8.93%)
Sep 26, 2008 27.81 28.00 26.88 27.37 0 -0.50(-1.80%)
Sep 25, 2008 27.27 28.20 27.06 27.87 8,722,130 +0.77(+2.84%)
Sep 24, 2008 27.66 27.66 26.38 27.10 11,510,183 -0.25(-0.92%)
Sep 23, 2008 27.94 28.14 27.26 27.35 12,307,798 -0.48(-1.74%)
Sep 22, 2008 27.97 28.26 27.69 27.83 13,343,323 +0.15(+0.54%)
Sep 19, 2008 26.17 28.12 26.17 27.68 0 +1.63(+6.24%)
Sep 18, 2008 25.65 26.43 25.13 26.06 14,324,444 +0.78(+3.10%)
Sep 17, 2008 26.33 26.40 25.08 25.28 18,508,034 -1.46(-5.46%)
Sep 16, 2008 26.92 27.12 25.59 26.73 19,002,376 -0.40(-1.49%)
Sep 15, 2008 27.28 27.67 26.71 27.14 14,749,742 -0.73(-2.62%)
Sep 12, 2008 27.08 28.02 26.95 27.87 14,725,603 +0.66(+2.41%)
Sep 11, 2008 26.17 27.24 25.67 27.21 14,921,857 +1.04(+3.97%)
Sep 10, 2008 25.50 26.43 25.50 26.17 17,100,434 +0.69(+2.72%)
Sep 09, 2008 27.19 27.28 25.42 25.48 24,152,066 -1.60(-5.90%)
Sep 08, 2008 26.82 27.21 26.45 27.08 14,083,623 +0.60(+2.28%)
Sep 05, 2008 28.48 28.48 26.44 26.47 0 -2.30(-8.00%)
Sep 04, 2008 30.01 30.01 28.60 28.78 12,966,844 -0.53(-1.79%)
Sep 03, 2008 30.18 30.19 29.01 29.30 10,304,947 -0.88(-2.93%)
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.