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, 2005 22.04 22.18 21.76 21.78 7,226,234 -0.26(-1.20%)
Sep 29, 2005 21.92 22.35 21.70 22.04 8,665,346 +0.12(+0.56%)
Sep 28, 2005 22.01 22.61 21.80 21.92 12,848,684 -0.09(-0.39%)
Sep 27, 2005 22.15 22.26 21.89 22.00 12,768,925 -0.11(-0.48%)
Sep 26, 2005 21.80 22.38 21.80 22.11 8,819,221 +0.35(+1.61%)
Sep 23, 2005 21.76 21.88 21.49 21.76 6,377,590 +0.15(+0.68%)
Sep 22, 2005 21.94 21.95 21.51 21.61 12,247,664 -0.39(-1.78%)
Sep 21, 2005 23.03 23.14 21.23 22.00 26,223,292 -1.00(-4.34%)
Sep 20, 2005 23.21 23.37 22.99 23.00 4,492,806 -0.11(-0.48%)
Sep 19, 2005 23.11 23.41 23.00 23.11 5,576,312 -0.08(-0.35%)
Sep 16, 2005 22.94 23.22 22.75 23.19 9,353,980 +0.38(+1.68%)
Sep 15, 2005 22.49 22.82 22.48 22.81 3,726,376 +0.40(+1.78%)
Sep 14, 2005 22.53 22.61 22.38 22.41 4,576,247 -0.11(-0.49%)
Sep 13, 2005 22.90 22.94 22.52 22.52 6,170,215 -0.31(-1.34%)
Sep 12, 2005 22.68 22.88 22.62 22.83 5,567,477 +0.15(+0.65%)
Sep 09, 2005 22.39 22.71 22.36 22.68 6,946,462 +0.29(+1.27%)
Sep 08, 2005 22.57 22.59 22.37 22.39 4,863,382 -0.09(-0.40%)
Sep 07, 2005 22.66 22.66 22.39 22.48 4,983,635 -0.18(-0.79%)
Sep 06, 2005 22.04 22.67 21.85 22.66 6,376,854 +0.67(+3.04%)
Sep 02, 2005 22.04 22.13 21.93 22.00 4,340,894 +0.01(+0.06%)
Sep 01, 2005 21.98 22.18 21.25 21.98 10,673,083 +0.02(+0.11%)
Aug 31, 2005 21.52 21.97 21.47 21.96 6,253,901 +0.44(+2.03%)
Aug 30, 2005 21.51 21.59 21.25 21.52 5,159,107 +0.02(+0.08%)
Aug 29, 2005 21.31 21.54 21.14 21.51 4,525,201 +0.20(+0.92%)
Aug 26, 2005 21.31 21.49 21.27 21.31 5,327,707 -0.02(-0.08%)
Aug 25, 2005 21.35 21.41 21.20 21.33 4,772,824 +0.17(+0.79%)
Aug 24, 2005 21.36 21.65 21.13 21.16 6,784,488 -0.20(-0.93%)
Aug 23, 2005 21.18 21.40 21.17 21.36 4,969,156 +0.14(+0.65%)
Aug 22, 2005 21.14 21.29 21.11 21.22 4,186,283 +0.18(+0.83%)
Aug 19, 2005 20.73 21.05 20.73 21.05 6,138,066 +0.31(+1.49%)
Aug 18, 2005 20.66 20.80 20.60 20.74 2,728,029 +0.01(+0.04%)
Aug 17, 2005 20.77 20.87 20.50 20.73 3,999,522 +0.03(+0.14%)
Aug 16, 2005 21.07 21.18 20.70 20.70 4,425,808 -0.37(-1.76%)
Aug 15, 2005 20.93 21.11 20.82 21.07 3,919,272 +0.08(+0.39%)
Aug 12, 2005 21.10 21.18 20.95 20.99 6,012,168 -0.11(-0.52%)
Aug 11, 2005 20.82 21.23 20.76 21.10 9,765,540 +0.11(+0.54%)
Aug 10, 2005 21.22 21.62 20.92 20.98 7,408,087 -0.05(-0.23%)
Aug 09, 2005 20.95 21.18 20.90 21.03 4,559,313 +0.20(+0.94%)
Aug 08, 2005 21.41 21.54 20.83 20.84 6,768,781 -0.46(-2.18%)
Aug 05, 2005 21.86 21.86 21.09 21.30 6,194,020 -0.69(-3.13%)
Aug 04, 2005 22.09 22.12 21.89 21.99 3,629,437 -0.15(-0.66%)
Aug 03, 2005 21.93 22.36 21.84 22.14 5,981,000 +0.20(+0.93%)
Aug 02, 2005 21.47 21.94 21.47 21.93 6,007,014 +0.56(+2.61%)
Aug 01, 2005 21.80 21.81 21.29 21.38 5,318,381 -0.43(-1.98%)
Jul 29, 2005 21.86 22.04 21.74 21.81 4,352,429 -0.05(-0.22%)
Jul 28, 2005 21.42 21.86 21.39 21.86 5,075,420 +0.51(+2.41%)
Jul 27, 2005 21.39 21.46 21.13 21.34 4,559,804 +0.04(+0.17%)
Jul 26, 2005 21.30 21.47 21.21 21.31 5,691,656 +0.00(+0.02%)
Jul 25, 2005 21.24 21.57 21.22 21.30 4,268,251 +0.17(+0.79%)
Jul 22, 2005 21.16 21.29 20.98 21.14 7,023,031 +0.09(+0.41%)
Jul 21, 2005 21.61 21.61 20.94 21.05 6,243,594 -0.56(-2.58%)
Jul 20, 2005 21.43 21.63 21.16 21.61 6,968,058 +0.14(+0.66%)
Jul 19, 2005 21.27 21.49 21.16 21.47 6,683,868 +0.29(+1.37%)
Jul 18, 2005 21.32 21.39 21.17 21.18 3,397,275 -0.11(-0.54%)
Jul 15, 2005 21.45 21.60 21.22 21.29 4,910,502 -0.12(-0.57%)
Jul 14, 2005 21.83 22.05 21.27 21.41 6,262,982 -0.40(-1.81%)
Jul 13, 2005 21.58 21.84 21.49 21.81 6,143,465 +0.24(+1.10%)
Jul 12, 2005 21.43 21.64 21.35 21.57 6,862,039 +0.32(+1.51%)
Jul 11, 2005 21.20 21.39 21.05 21.25 5,321,080 +0.22(+1.05%)
Jul 08, 2005 20.75 21.04 20.62 21.03 6,590,610 +0.25(+1.20%)
Jul 07, 2005 20.29 20.79 20.21 20.78 6,860,812 +0.28(+1.35%)
Jul 06, 2005 21.08 21.18 20.50 20.50 6,976,402 -0.58(-2.76%)
Jul 05, 2005 20.99 21.19 20.93 21.09 5,389,796 +0.01(+0.04%)
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.