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 (%)
Feb 28, 2007 26.88 27.26 26.63 26.86 10,921,198 -0.02(-0.09%)
Feb 27, 2007 28.07 28.14 26.71 26.89 15,108,953 -1.40(-4.95%)
Feb 26, 2007 27.55 29.46 27.42 28.29 22,580,124 +1.02(+3.74%)
Feb 23, 2007 26.48 27.38 26.40 27.27 14,628,677 +1.10(+4.20%)
Feb 22, 2007 25.89 26.22 25.83 26.17 5,859,275 +0.29(+1.13%)
Feb 21, 2007 25.78 25.94 25.70 25.88 4,079,282 -0.07(-0.27%)
Feb 20, 2007 25.85 26.05 25.78 25.95 3,467,218 +0.20(+0.78%)
Feb 16, 2007 25.52 25.80 25.34 25.75 5,011,858 +0.15(+0.59%)
Feb 15, 2007 25.80 25.92 25.53 25.60 5,381,698 -0.39(-1.51%)
Feb 14, 2007 25.93 26.09 25.87 25.99 4,054,272 +0.15(+0.57%)
Feb 13, 2007 25.89 25.91 25.68 25.84 5,715,761 -0.12(-0.45%)
Feb 12, 2007 26.10 26.12 25.92 25.96 6,892,966 -0.14(-0.55%)
Feb 09, 2007 25.93 26.19 25.86 26.10 7,234,824 +0.22(+0.87%)
Feb 08, 2007 25.60 25.94 25.60 25.88 4,501,641 +0.11(+0.41%)
Feb 07, 2007 25.73 25.83 25.51 25.77 5,308,319 -0.04(-0.17%)
Feb 06, 2007 25.56 25.88 25.39 25.82 9,568,718 +0.51(+2.01%)
Feb 05, 2007 24.80 25.32 24.64 25.31 9,278,883 +0.55(+2.24%)
Feb 02, 2007 24.81 24.83 24.59 24.75 8,992,975 -0.11(-0.46%)
Feb 01, 2007 24.79 24.92 24.42 24.87 6,603,863 +0.42(+1.73%)
Jan 31, 2007 24.16 24.51 24.08 24.44 5,407,712 +0.28(+1.15%)
Jan 30, 2007 24.20 24.37 24.11 24.17 5,331,388 -0.03(-0.12%)
Jan 29, 2007 24.05 24.23 23.98 24.20 6,772,953 +0.08(+0.34%)
Jan 26, 2007 24.02 24.19 23.93 24.11 6,883,635 +0.05(+0.22%)
Jan 25, 2007 24.51 24.62 24.06 24.06 8,976,532 -0.42(-1.70%)
Jan 24, 2007 24.33 24.64 24.29 24.48 4,504,340 -0.07(-0.27%)
Jan 23, 2007 24.26 24.65 24.16 24.54 6,837,007 +0.11(+0.45%)
Jan 22, 2007 24.49 24.59 24.40 24.43 5,736,567 -0.12(-0.50%)
Jan 19, 2007 24.44 24.55 24.38 24.55 4,487,407 +0.13(+0.52%)
Jan 18, 2007 24.75 24.75 24.20 24.43 5,878,662 +0.04(+0.17%)
Jan 17, 2007 24.29 24.46 24.22 24.39 6,683,623 +0.07(+0.27%)
Jan 16, 2007 24.43 24.46 24.27 24.32 5,538,027 +0.02(+0.07%)
Jan 12, 2007 24.60 24.73 24.11 24.31 8,159,055 -0.37(-1.50%)
Jan 11, 2007 24.81 24.91 24.56 24.68 5,045,971 -0.09(-0.35%)
Jan 10, 2007 24.86 24.93 24.51 24.76 7,216,172 +0.22(+0.88%)
Jan 09, 2007 24.86 24.86 24.38 24.55 6,499,071 +0.00(+0.00%)
Jan 08, 2007 24.57 24.77 24.47 24.55 4,274,141 -0.06(-0.25%)
Jan 05, 2007 25.10 25.12 24.50 24.61 7,262,065 -0.61(-2.41%)
Jan 04, 2007 25.44 25.50 25.15 25.21 5,293,103 -0.22(-0.88%)
Jan 03, 2007 25.22 25.67 25.15 25.44 6,679,450 +0.22(+0.87%)
Dec 29, 2006 25.14 25.29 25.09 25.22 3,925,652 +0.05(+0.19%)
Dec 28, 2006 25.20 25.36 25.14 25.17 2,134,862 -0.11(-0.42%)
Dec 27, 2006 25.26 25.38 25.19 25.28 3,088,298 +0.09(+0.36%)
Dec 26, 2006 25.02 25.22 24.86 25.19 1,868,587 +0.15(+0.62%)
Dec 22, 2006 25.09 25.22 24.87 25.03 2,769,504 -0.11(-0.45%)
Dec 21, 2006 25.20 25.30 25.06 25.15 3,705,516 -0.05(-0.21%)
Dec 20, 2006 25.10 25.23 25.06 25.20 5,070,021 +0.00(+0.02%)
Dec 19, 2006 25.06 25.29 25.02 25.19 5,568,704 +0.03(+0.13%)
Dec 18, 2006 25.47 25.47 25.08 25.16 5,745,157 -0.35(-1.36%)
Dec 15, 2006 25.51 25.60 25.36 25.51 7,652,765 +0.07(+0.29%)
Dec 14, 2006 25.31 25.60 25.22 25.43 5,331,142 +0.13(+0.50%)
Dec 13, 2006 25.32 25.40 25.15 25.31 7,680,742 +0.07(+0.27%)
Dec 12, 2006 25.12 25.38 25.05 25.24 8,712,220 +0.07(+0.29%)
Dec 11, 2006 25.00 25.17 24.94 25.17 5,255,064 +0.13(+0.50%)
Dec 08, 2006 25.12 25.19 24.93 25.04 8,308,758 -0.16(-0.65%)
Dec 07, 2006 25.37 25.39 25.07 25.20 6,032,783 -0.08(-0.32%)
Dec 06, 2006 25.51 25.56 25.17 25.28 6,705,464 -0.15(-0.61%)
Dec 05, 2006 25.17 25.53 25.09 25.44 10,666,703 +0.22(+0.86%)
Dec 04, 2006 25.14 25.37 25.08 25.22 7,356,059 +0.21(+0.83%)
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.