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 30, 2008 36.38 36.53 35.79 35.86 11,396,681 -0.57(-1.56%)
May 29, 2008 36.06 36.75 36.06 36.42 6,013,822 +0.23(+0.64%)
May 28, 2008 36.33 36.67 36.01 36.19 11,030,665 -0.64(-1.74%)
May 27, 2008 36.59 36.94 36.32 36.83 9,176,052 +0.84(+2.33%)
May 26, 2008 36.48 36.67 35.95 35.99 0 +0.00(+0.00%)
May 23, 2008 36.48 36.67 35.95 35.99 5,404,389 -0.71(-1.94%)
May 22, 2008 36.66 36.83 36.35 36.71 7,186,929 +0.17(+0.47%)
May 21, 2008 36.06 36.93 35.79 36.53 11,453,671 +0.51(+1.40%)
May 20, 2008 35.86 36.25 35.46 36.03 12,854,353 +0.91(+2.60%)
May 19, 2008 34.64 35.32 34.64 35.12 7,660,150 +0.46(+1.32%)
May 16, 2008 34.33 34.80 34.20 34.66 7,621,134 +0.32(+0.94%)
May 15, 2008 34.48 34.48 34.05 34.34 5,648,677 -0.06(-0.17%)
May 14, 2008 34.00 34.63 33.94 34.39 7,325,846 +0.40(+1.16%)
May 13, 2008 34.39 34.53 33.85 34.00 6,664,625 -0.33(-0.96%)
May 12, 2008 33.82 34.50 33.62 34.33 7,287,681 +0.53(+1.58%)
May 09, 2008 33.83 33.95 33.49 33.80 3,933,135 -0.33(-0.96%)
May 08, 2008 34.35 34.49 33.88 34.12 9,153,584 -0.13(-0.39%)
May 07, 2008 34.95 35.32 34.23 34.26 9,009,727 -0.81(-2.31%)
May 06, 2008 34.65 35.11 34.23 35.07 7,309,845 +0.48(+1.38%)
May 05, 2008 35.08 35.08 34.28 34.59 6,352,929 -0.48(-1.36%)
May 02, 2008 35.45 35.63 34.94 35.07 6,874,933 -0.35(-0.98%)
May 01, 2008 34.85 35.54 34.83 35.41 5,876,675 +0.58(+1.67%)
Apr 30, 2008 34.36 35.16 34.25 34.83 7,892,312 +0.47(+1.36%)
Apr 29, 2008 34.59 34.85 34.25 34.36 6,619,839 -0.34(-0.99%)
Apr 28, 2008 35.25 35.36 34.59 34.70 6,595,462 -0.50(-1.41%)
Apr 25, 2008 34.88 35.29 34.80 35.20 8,011,196 +0.36(+1.03%)
Apr 24, 2008 34.88 35.03 34.14 34.84 11,279,606 -0.29(-0.82%)
Apr 23, 2008 35.08 35.25 34.86 35.13 6,028,098 +0.22(+0.63%)
Apr 22, 2008 35.03 35.14 34.73 34.91 7,630,641 -0.26(-0.74%)
Apr 21, 2008 35.23 35.47 34.88 35.17 7,662,140 -0.31(-0.87%)
Apr 18, 2008 35.65 35.87 35.19 35.48 11,444,778 -0.01(-0.02%)
Apr 17, 2008 35.09 35.69 35.05 35.49 8,382,817 +0.35(+1.01%)
Apr 16, 2008 34.46 35.21 34.31 35.14 8,565,811 +0.73(+2.11%)
Apr 15, 2008 34.15 34.69 34.13 34.41 7,179,895 +0.41(+1.20%)
Apr 14, 2008 33.60 34.08 33.45 34.00 5,795,545 +0.40(+1.19%)
Apr 11, 2008 33.39 33.84 33.39 33.60 5,677,643 -0.15(-0.43%)
Apr 10, 2008 33.76 34.11 33.54 33.75 7,914,969 +0.11(+0.33%)
Apr 09, 2008 33.45 33.94 33.25 33.64 6,876,874 +0.14(+0.41%)
Apr 08, 2008 33.42 33.78 33.42 33.50 8,514,195 -0.09(-0.25%)
Apr 07, 2008 34.07 34.09 33.52 33.59 8,177,287 -0.30(-0.89%)
Apr 04, 2008 33.98 34.67 33.79 33.89 9,152,153 +0.02(+0.05%)
Apr 03, 2008 33.82 34.14 33.55 33.87 6,309,544 -0.23(-0.67%)
Apr 02, 2008 33.82 34.31 33.63 34.10 7,619,222 +0.29(+0.84%)
Apr 01, 2008 33.43 33.90 33.01 33.82 8,934,635 +0.70(+2.12%)
Mar 31, 2008 32.43 33.22 32.43 33.12 8,335,185 +0.62(+1.89%)
Mar 28, 2008 33.05 33.39 32.44 32.50 7,249,608 -0.46(-1.38%)
Mar 27, 2008 32.59 33.32 32.46 32.96 7,844,829 +0.53(+1.63%)
Mar 26, 2008 32.06 32.70 31.97 32.43 8,367,943 +0.24(+0.76%)
Mar 25, 2008 32.54 32.83 32.10 32.18 9,347,965 -0.39(-1.19%)
Mar 24, 2008 32.83 33.07 32.24 32.57 7,481,647 -0.19(-0.58%)
Mar 21, 2008 32.37 32.95 31.88 32.76 11,996,026 +0.00(+0.00%)
Mar 20, 2008 32.37 32.95 31.88 32.76 11,996,026 +0.53(+1.64%)
Mar 19, 2008 33.14 33.60 32.23 32.23 10,882,523 -0.82(-2.48%)
Mar 18, 2008 32.90 33.21 32.35 33.05 11,022,043 +0.70(+2.17%)
Mar 17, 2008 31.79 32.85 31.59 32.35 13,123,330 -0.15(-0.45%)
Mar 14, 2008 32.98 33.01 31.85 32.50 11,841,579 -0.37(-1.13%)
Mar 13, 2008 31.99 33.00 31.79 32.87 9,080,460 +0.50(+1.54%)
Mar 12, 2008 32.93 33.18 32.36 32.37 8,000,464 -0.55(-1.67%)
Mar 11, 2008 31.82 33.01 31.82 32.92 13,223,717 +1.45(+4.62%)
Mar 10, 2008 31.87 31.96 31.31 31.47 9,709,316 -0.31(-0.99%)
Mar 07, 2008 31.46 31.95 31.15 31.78 8,832,827 +0.00(+0.01%)
Mar 06, 2008 32.34 32.60 31.73 31.77 7,110,595 -0.59(-1.84%)
Mar 05, 2008 32.44 32.78 31.93 32.37 8,854,144 -0.00(-0.01%)
Mar 04, 2008 31.47 32.70 31.34 32.37 14,436,500 +0.77(+2.45%)
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.