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 (%)
Nov 30, 2015 14.88 14.94 14.70 14.71 16,146,941 -0.17(-1.12%)
Nov 27, 2015 14.95 15.00 14.85 14.88 4,173,948 -0.04(-0.29%)
Nov 25, 2015 14.95 14.92 14.92 14.92 8,416,248 -0.04(-0.29%)
Nov 24, 2015 14.85 15.01 14.76 14.97 15,272,468 +0.06(+0.40%)
Nov 23, 2015 15.07 15.12 14.88 14.91 11,788,659 -0.18(-1.18%)
Nov 20, 2015 15.24 15.35 14.86 15.09 18,000,306 -0.09(-0.57%)
Nov 19, 2015 15.19 15.40 15.15 15.17 11,064,554 +0.02(+0.14%)
Nov 18, 2015 14.92 15.18 14.81 15.15 17,659,750 +0.23(+1.55%)
Nov 17, 2015 15.40 15.52 14.87 14.92 17,597,636 -0.52(-3.35%)
Nov 16, 2015 15.27 15.44 15.23 15.44 13,095,035 +0.17(+1.09%)
Nov 13, 2015 15.39 15.56 15.23 15.27 27,096,610 -0.12(-0.77%)
Nov 12, 2015 15.47 15.61 15.38 15.39 12,756,183 -0.17(-1.07%)
Nov 11, 2015 15.54 15.61 15.45 15.55 11,433,337 +0.07(+0.45%)
Nov 10, 2015 15.38 15.63 15.36 15.48 12,755,214 +0.13(+0.84%)
Nov 09, 2015 15.03 15.57 15.01 15.36 25,781,216 +0.38(+2.56%)
Nov 06, 2015 15.11 15.19 14.78 14.97 18,130,286 -0.35(-2.26%)
Nov 05, 2015 15.53 15.57 15.29 15.32 11,584,907 -0.19(-1.24%)
Nov 04, 2015 15.20 15.51 15.17 15.51 20,558,536 +0.31(+2.07%)
Nov 03, 2015 15.12 15.23 14.98 15.20 11,803,174 +0.07(+0.49%)
Nov 02, 2015 14.91 15.15 14.91 15.12 14,858,949 +0.24(+1.61%)
Oct 30, 2015 15.28 15.51 14.77 14.88 24,804,846 -0.36(-2.34%)
Oct 29, 2015 15.17 15.26 14.88 15.24 14,370,639 +0.02(+0.11%)
Oct 28, 2015 15.26 15.44 15.03 15.22 17,779,878 +0.01(+0.04%)
Oct 27, 2015 15.48 15.52 15.14 15.22 13,355,932 -0.33(-2.13%)
Oct 26, 2015 15.92 15.99 15.45 15.55 17,573,116 -0.37(-2.31%)
Oct 23, 2015 16.45 16.47 15.90 15.91 14,558,332 -0.61(-3.71%)
Oct 22, 2015 16.30 16.55 16.27 16.53 10,233,267 +0.29(+1.81%)
Oct 21, 2015 16.33 16.44 16.19 16.23 8,647,215 -0.06(-0.39%)
Oct 20, 2015 16.10 16.37 16.10 16.30 13,572,091 +0.21(+1.33%)
Oct 19, 2015 16.19 16.23 15.97 16.09 14,810,639 -0.15(-0.92%)
Oct 16, 2015 16.57 16.60 16.18 16.23 17,740,728 -0.27(-1.62%)
Oct 15, 2015 16.26 16.60 15.88 16.50 22,789,394 +0.30(+1.88%)
Oct 14, 2015 16.34 16.36 16.11 16.20 18,214,048 -0.11(-0.65%)
Oct 13, 2015 16.53 16.62 16.27 16.30 13,631,930 -0.23(-1.42%)
Oct 12, 2015 16.49 16.71 16.47 16.54 11,560,126 +0.11(+0.68%)
Oct 09, 2015 16.45 16.53 16.34 16.43 14,780,182 -0.03(-0.19%)
Oct 08, 2015 16.03 16.51 15.91 16.46 15,222,096 +0.40(+2.49%)
Oct 07, 2015 16.15 16.27 16.02 16.06 13,451,053 -0.04(-0.27%)
Oct 06, 2015 16.12 16.22 15.92 16.10 14,837,400 -0.05(-0.30%)
Oct 05, 2015 15.98 16.39 15.95 16.15 17,649,758 +0.26(+1.61%)
Oct 02, 2015 15.72 15.89 15.52 15.89 13,406,721 +0.33(+2.12%)
Oct 01, 2015 15.81 15.86 15.49 15.56 13,962,946 -0.27(-1.68%)
Sep 30, 2015 15.64 15.86 15.53 15.83 12,600,565 +0.29(+1.89%)
Sep 29, 2015 15.66 15.75 15.42 15.54 13,317,990 -0.03(-0.17%)
Sep 28, 2015 15.62 15.90 15.50 15.56 18,171,962 -0.16(-1.02%)
Sep 25, 2015 15.66 15.84 15.49 15.72 19,494,812 +0.23(+1.48%)
Sep 24, 2015 15.39 15.58 15.16 15.49 27,477,768 +0.03(+0.17%)
Sep 23, 2015 15.32 15.72 15.17 15.47 27,941,650 +0.30(+1.97%)
Sep 22, 2015 16.25 16.30 15.14 15.17 42,181,920 -1.10(-6.75%)
Sep 21, 2015 16.49 16.63 16.26 16.27 14,219,223 -0.21(-1.26%)
Sep 18, 2015 16.52 16.82 16.45 16.47 17,198,182 -0.35(-2.09%)
Sep 17, 2015 16.55 17.02 16.48 16.83 12,912,787 +0.27(+1.64%)
Sep 16, 2015 16.27 16.59 16.23 16.55 14,691,168 +0.30(+1.87%)
Sep 15, 2015 16.15 16.30 16.04 16.25 9,720,418 +0.18(+1.09%)
Sep 14, 2015 15.93 16.22 15.93 16.07 10,051,165 +0.25(+1.55%)
Sep 11, 2015 15.82 15.90 15.75 15.83 7,521,942 -0.03(-0.17%)
Sep 10, 2015 16.02 16.05 15.80 15.86 12,212,381 -0.02(-0.13%)
Sep 09, 2015 16.17 16.26 15.85 15.88 8,465,746 -0.27(-1.65%)
Sep 08, 2015 16.03 16.17 15.98 16.14 7,209,485 +0.30(+1.92%)
Sep 04, 2015 15.99 15.84 15.84 15.84 10,879,167 -0.29(-1.78%)
Sep 03, 2015 16.04 16.18 15.96 16.13 12,693,393 +0.16(+1.00%)
Sep 02, 2015 16.10 16.17 15.90 15.97 15,200,159 +0.00(+0.00%)
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.