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 (%)
Jul 31, 2018 24.77 25.10 24.63 25.09 14,387,555 +0.41(+1.67%)
Jul 30, 2018 24.89 24.94 24.59 24.68 5,794,123 -0.24(-0.95%)
Jul 27, 2018 24.97 25.14 24.81 24.91 5,101,705 -0.04(-0.17%)
Jul 26, 2018 24.85 24.96 24.76 24.95 9,655,647 +0.23(+0.93%)
Jul 25, 2018 24.57 24.93 24.56 24.72 9,397,672 +0.14(+0.55%)
Jul 24, 2018 24.50 24.62 24.19 24.59 8,751,023 +0.02(+0.10%)
Jul 23, 2018 24.89 24.90 24.47 24.56 7,174,058 -0.26(-1.05%)
Jul 20, 2018 24.82 24.94 24.66 24.82 9,956,432 -0.11(-0.45%)
Jul 19, 2018 24.79 25.07 24.79 24.93 10,330,210 +0.19(+0.76%)
Jul 18, 2018 24.77 24.80 24.55 24.75 8,290,046 +0.00(+0.00%)
Jul 17, 2018 24.91 24.99 24.73 24.75 13,112,240 -0.14(-0.55%)
Jul 16, 2018 24.96 25.03 24.77 24.88 9,187,046 -0.14(-0.57%)
Jul 13, 2018 25.07 25.11 24.82 25.02 8,082,739 +0.02(+0.09%)
Jul 12, 2018 25.08 25.15 24.77 25.00 10,284,958 -0.06(-0.24%)
Jul 11, 2018 24.96 25.14 24.32 25.06 9,433,219 +0.17(+0.66%)
Jul 10, 2018 24.50 25.01 24.47 24.89 8,994,585 +0.19(+0.76%)
Jul 09, 2018 25.48 25.50 24.60 24.70 10,080,791 -0.73(-2.88%)
Jul 06, 2018 25.33 25.49 25.25 25.44 6,317,090 +0.10(+0.40%)
Jul 05, 2018 25.32 25.37 25.17 25.34 6,976,613 +0.06(+0.26%)
Jul 03, 2018 25.27 25.27 25.27 0 -0.05(-0.21%)
Jul 02, 2018 25.19 25.34 25.00 25.32 7,389,864 +0.18(+0.70%)
Jun 29, 2018 24.99 25.22 24.81 25.15 17,095,156 +0.19(+0.76%)
Jun 28, 2018 24.99 25.15 24.86 24.96 13,123,322 +0.05(+0.19%)
Jun 27, 2018 24.81 25.00 24.73 24.91 9,548,380 +0.10(+0.40%)
Jun 26, 2018 24.76 24.92 24.68 24.81 18,471,590 +0.11(+0.43%)
Jun 25, 2018 24.55 24.86 24.49 24.70 11,707,657 +0.21(+0.84%)
Jun 22, 2018 24.55 24.63 24.41 24.50 8,704,039 +0.04(+0.17%)
Jun 21, 2018 24.62 24.74 24.32 24.46 11,680,214 -0.22(-0.89%)
Jun 20, 2018 24.62 24.76 24.44 24.68 6,583,974 +0.11(+0.46%)
Jun 19, 2018 24.88 24.35 24.56 11,469,698 -0.06(-0.26%)
Jun 18, 2018 24.46 24.70 24.46 24.63 8,205,654 +0.14(+0.55%)
Jun 15, 2018 24.54 24.24 24.49 18,650,502 +0.25(+1.02%)
Jun 14, 2018 23.92 24.27 23.85 24.24 8,608,456 +0.32(+1.36%)
Jun 13, 2018 23.97 24.28 23.82 23.92 9,231,389 +0.02(+0.07%)
Jun 12, 2018 23.57 23.94 23.56 23.90 12,283,908 +0.33(+1.40%)
Jun 11, 2018 23.61 23.74 23.45 23.57 7,362,756 -0.04(-0.17%)
Jun 08, 2018 23.66 23.80 23.46 23.61 9,173,623 -0.08(-0.35%)
Jun 07, 2018 23.46 23.93 23.39 23.70 10,328,420 +0.25(+1.08%)
Jun 06, 2018 23.41 23.44 10,486,592 -0.43(-1.78%)
Jun 05, 2018 24.03 24.06 23.75 23.87 8,345,461 -0.07(-0.27%)
Jun 04, 2018 24.26 24.40 23.86 23.93 11,323,948 -0.27(-1.10%)
Jun 01, 2018 24.43 24.44 23.85 24.20 11,706,596 -0.24(-0.97%)
May 31, 2018 24.30 24.62 24.15 24.43 10,460,526 +0.10(+0.41%)
May 30, 2018 24.01 24.43 23.88 24.33 11,395,897 +0.30(+1.25%)
May 29, 2018 23.90 24.14 23.81 24.03 10,408,428 +0.02(+0.10%)
May 25, 2018 24.01 24.01 24.01 0 +0.08(+0.35%)
May 24, 2018 23.72 23.94 23.57 23.93 10,366,030 +0.14(+0.57%)
May 23, 2018 23.58 23.82 23.55 23.79 11,183,086 +0.25(+1.08%)
May 22, 2018 23.39 23.68 23.39 23.54 7,885,483 +0.14(+0.58%)
May 21, 2018 23.34 23.44 23.09 23.40 8,307,107 +0.12(+0.51%)
May 18, 2018 23.27 23.41 23.08 23.28 10,996,825 +0.05(+0.23%)
May 17, 2018 23.52 23.61 23.17 23.23 10,844,619 -0.26(-1.11%)
May 16, 2018 23.68 23.77 23.36 23.49 7,358,201 -0.25(-1.04%)
May 15, 2018 23.66 23.80 23.54 23.74 14,053,337 -0.08(-0.32%)
May 14, 2018 23.88 23.94 23.66 23.81 7,160,314 +0.03(+0.11%)
May 11, 2018 23.73 23.86 23.61 23.79 5,796,939 +0.02(+0.10%)
May 10, 2018 23.59 23.77 23.51 23.76 8,268,441 +0.37(+1.58%)
May 09, 2018 23.83 23.87 23.36 23.39 10,751,511 -0.45(-1.89%)
May 08, 2018 24.10 24.11 23.75 23.85 16,372,696 -0.33(-1.36%)
May 07, 2018 24.07 24.33 24.06 24.17 11,853,565 +0.13(+0.54%)
May 04, 2018 23.94 24.12 23.93 24.04 7,153,823 +0.13(+0.56%)
May 03, 2018 23.59 24.11 23.44 23.91 13,931,290 +0.28(+1.16%)
May 02, 2018 23.63 23.76 23.37 23.63 13,792,668 +0.13(+0.57%)
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.