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 28, 2004 33.12 33.45 33.02 33.30 1,759,200 +0.12(+0.36%)
May 27, 2004 33.25 33.46 32.93 33.18 1,712,400 +0.35(+1.07%)
May 26, 2004 32.98 33.37 32.55 32.83 2,061,200 -0.14(-0.42%)
May 25, 2004 32.62 33.02 32.42 32.97 1,603,700 +0.36(+1.10%)
May 24, 2004 32.07 32.68 32.07 32.61 2,738,300 +0.54(+1.68%)
May 21, 2004 32.05 32.26 31.90 32.07 2,390,300 +0.28(+0.88%)
May 20, 2004 31.27 31.95 31.21 31.79 1,959,700 +0.40(+1.27%)
May 19, 2004 31.56 31.83 31.31 31.39 1,726,600 -0.17(-0.54%)
May 18, 2004 31.68 31.98 31.55 31.56 2,186,600 +0.15(+0.48%)
May 17, 2004 31.20 31.56 31.02 31.41 1,849,100 -0.04(-0.13%)
May 14, 2004 31.33 31.79 31.32 31.45 1,799,400 +0.16(+0.51%)
May 13, 2004 31.05 31.61 31.05 31.29 2,487,700 -0.13(-0.41%)
May 12, 2004 31.25 32.14 30.92 31.42 3,570,700 -0.18(-0.57%)
May 11, 2004 32.15 32.18 31.30 31.60 2,239,600 -0.47(-1.47%)
May 10, 2004 32.35 32.50 31.73 32.07 2,848,700 -0.27(-0.83%)
May 07, 2004 32.99 33.13 32.12 32.34 1,863,300 -0.87(-2.62%)
May 06, 2004 33.40 33.56 32.67 33.21 1,436,400 +0.11(+0.33%)
May 05, 2004 33.27 33.48 33.03 33.10 877,800 -0.27(-0.82%)
May 04, 2004 33.40 33.49 33.08 33.38 1,398,000 +0.03(+0.09%)
May 03, 2004 33.29 33.49 33.20 33.34 1,208,500 -0.12(-0.37%)
Apr 30, 2004 33.37 33.57 33.30 33.47 1,166,900 +0.18(+0.54%)
Apr 29, 2004 33.75 33.75 33.16 33.29 1,337,700 -0.19(-0.55%)
Apr 28, 2004 33.33 33.74 33.33 33.48 2,108,100 +0.12(+0.34%)
Apr 27, 2004 33.38 33.45 33.19 33.36 1,518,100 -0.02(-0.04%)
Apr 26, 2004 33.00 33.38 32.99 33.38 1,256,400 +0.31(+0.94%)
Apr 23, 2004 33.11 33.20 32.77 33.06 947,100 -0.04(-0.12%)
Apr 22, 2004 32.90 33.56 32.65 33.10 1,227,600 +0.55(+1.69%)
Apr 21, 2004 32.60 32.62 32.20 32.55 1,008,500 -0.08(-0.25%)
Apr 20, 2004 33.15 33.23 32.63 32.63 928,900 -0.46(-1.38%)
Apr 19, 2004 32.95 33.19 32.84 33.09 1,066,400 +0.02(+0.05%)
Apr 16, 2004 32.88 33.08 32.65 33.08 1,302,100 +0.43(+1.30%)
Apr 15, 2004 32.52 33.05 32.52 32.65 1,881,300 -0.02(-0.08%)
Apr 14, 2004 32.74 33.12 32.46 32.67 1,886,800 -0.36(-1.09%)
Apr 13, 2004 33.78 33.78 32.77 33.03 2,014,600 -0.75(-2.22%)
Apr 12, 2004 34.50 34.50 33.50 33.78 1,454,200 -0.63(-1.83%)
Apr 08, 2004 34.38 34.47 34.27 34.41 1,102,800 +0.03(+0.09%)
Apr 07, 2004 34.52 34.60 34.28 34.38 1,316,600 -0.27(-0.79%)
Apr 06, 2004 34.73 34.90 34.46 34.66 1,431,300 -0.08(-0.22%)
Apr 05, 2004 34.40 34.74 34.38 34.73 1,879,300 +0.27(+0.77%)
Apr 02, 2004 34.66 34.66 34.33 34.47 986,800 -0.18(-0.52%)
Apr 01, 2004 34.38 34.73 34.25 34.65 1,194,300 +0.21(+0.62%)
Mar 31, 2004 34.25 34.44 34.16 34.44 1,073,800 +0.16(+0.47%)
Mar 30, 2004 34.15 34.31 34.05 34.27 1,477,700 +0.12(+0.37%)
Mar 29, 2004 34.12 34.21 33.95 34.15 1,219,400 +0.00(+0.00%)
Mar 26, 2004 33.89 34.28 33.85 34.15 2,077,700 +0.27(+0.78%)
Mar 25, 2004 33.38 33.89 33.25 33.88 2,122,200 +0.51(+1.53%)
Mar 24, 2004 32.98 33.41 32.85 33.38 1,379,600 +0.33(+0.98%)
Mar 23, 2004 32.98 33.22 32.92 33.05 805,100 -0.06(-0.18%)
Mar 22, 2004 33.45 33.66 33.06 33.11 746,600 -0.39(-1.16%)
Mar 19, 2004 33.67 33.79 33.42 33.50 967,500 -0.20(-0.59%)
Mar 18, 2004 33.83 34.06 33.62 33.70 725,700 -0.22(-0.65%)
Mar 17, 2004 33.48 33.98 33.42 33.92 1,170,700 +0.59(+1.79%)
Mar 16, 2004 33.42 33.58 33.17 33.33 1,102,300 -0.09(-0.27%)
Mar 15, 2004 33.45 33.66 33.26 33.41 970,900 -0.16(-0.46%)
Mar 12, 2004 33.72 33.72 33.23 33.57 872,900 -0.02(-0.07%)
Mar 11, 2004 33.98 34.13 33.50 33.59 1,858,600 -0.32(-0.94%)
Mar 10, 2004 34.12 34.24 33.90 33.91 1,192,200 -0.26(-0.76%)
Mar 09, 2004 33.83 34.20 33.76 34.17 1,182,000 +0.34(+1.00%)
Mar 08, 2004 33.75 33.95 33.74 33.84 588,200 -0.01(-0.01%)
Mar 05, 2004 33.48 33.90 33.42 33.84 959,900 +0.37(+1.11%)
Mar 04, 2004 33.48 33.74 33.42 33.47 640,500 -0.10(-0.30%)
Mar 03, 2004 33.55 33.73 33.26 33.57 1,008,200 +0.02(+0.04%)
Mar 02, 2004 33.62 33.97 33.52 33.55 1,327,000 -0.04(-0.10%)
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.