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, 2014 18.39 18.76 18.36 18.75 16,161,519 +0.39(+2.13%)
May 29, 2014 18.37 18.63 18.27 18.36 25,621,150 +0.04(+0.19%)
May 28, 2014 17.89 18.37 17.88 18.32 22,053,038 +0.31(+1.72%)
May 27, 2014 17.65 18.30 17.64 18.01 26,709,480 +0.63(+3.60%)
May 23, 2014 17.34 17.38 17.38 17.38 10,590,717 -0.05(-0.31%)
May 22, 2014 17.22 17.50 17.19 17.44 8,764,204 +0.18(+1.05%)
May 21, 2014 17.27 17.29 17.05 17.26 15,189,577 +0.01(+0.03%)
May 20, 2014 17.27 17.41 17.19 17.25 13,059,154 -0.04(-0.24%)
May 19, 2014 17.48 17.57 17.26 17.29 14,535,142 -0.20(-1.16%)
May 16, 2014 17.58 17.61 17.44 17.50 17,731,948 -0.09(-0.52%)
May 15, 2014 17.73 17.78 17.57 17.59 13,090,361 -0.13(-0.72%)
May 14, 2014 18.02 18.07 17.68 17.72 15,983,263 -0.26(-1.47%)
May 13, 2014 17.94 18.05 17.85 17.98 13,135,976 +0.12(+0.65%)
May 12, 2014 18.29 18.37 17.84 17.86 14,617,398 -0.40(-2.21%)
May 09, 2014 18.40 18.53 18.26 18.27 12,968,634 -0.14(-0.77%)
May 08, 2014 18.50 18.51 18.24 18.41 9,986,070 -0.14(-0.76%)
May 07, 2014 18.16 18.59 18.16 18.55 14,034,109 +0.36(+2.00%)
May 06, 2014 18.45 18.46 18.16 18.19 17,022,598 -0.10(-0.55%)
May 05, 2014 18.05 18.36 18.00 18.29 12,163,747 +0.20(+1.12%)
May 02, 2014 18.16 18.31 17.84 18.09 20,048,462 -0.08(-0.42%)
May 01, 2014 17.89 18.27 17.84 18.16 29,178,786 +0.48(+2.74%)
Apr 30, 2014 17.27 17.84 17.27 17.68 44,511,596 -0.58(-3.18%)
Apr 29, 2014 18.39 18.44 18.16 18.26 14,984,219 -0.17(-0.90%)
Apr 28, 2014 18.32 18.47 18.28 18.42 9,774,961 +0.13(+0.69%)
Apr 25, 2014 18.17 18.32 18.12 18.30 10,120,496 +0.13(+0.69%)
Apr 24, 2014 18.19 18.28 18.02 18.17 11,761,694 +0.06(+0.31%)
Apr 23, 2014 18.16 18.39 18.08 18.12 9,291,264 +0.00(+0.03%)
Apr 22, 2014 18.11 18.22 17.99 18.11 8,479,555 -0.03(-0.14%)
Apr 21, 2014 18.16 18.37 18.05 18.14 8,156,340 -0.06(-0.33%)
Apr 17, 2014 18.23 18.20 18.20 18.20 12,843,865 -0.09(-0.50%)
Apr 16, 2014 18.12 18.29 18.05 18.29 7,140,185 +0.12(+0.67%)
Apr 15, 2014 17.88 18.17 17.86 18.17 14,377,922 +0.36(+2.01%)
Apr 14, 2014 17.74 17.83 17.69 17.81 14,811,297 +0.07(+0.37%)
Apr 11, 2014 17.68 17.82 17.67 17.74 11,924,913 +0.04(+0.20%)
Apr 10, 2014 17.84 17.99 17.64 17.71 11,971,733 -0.10(-0.57%)
Apr 09, 2014 17.95 18.04 17.59 17.81 19,783,974 -0.13(-0.70%)
Apr 08, 2014 17.42 17.94 17.33 17.93 22,052,976 +0.43(+2.45%)
Apr 07, 2014 17.38 17.68 17.38 17.51 16,391,440 +0.11(+0.64%)
Apr 04, 2014 17.07 17.60 17.05 17.39 24,447,232 +0.35(+2.04%)
Apr 03, 2014 16.94 17.09 16.85 17.05 10,623,171 +0.14(+0.81%)
Apr 02, 2014 16.91 17.03 16.77 16.91 15,354,705 +0.01(+0.06%)
Apr 01, 2014 16.96 16.99 16.71 16.90 8,666,304 -0.04(-0.21%)
Mar 31, 2014 16.85 17.13 16.81 16.94 15,423,783 +0.14(+0.81%)
Mar 28, 2014 16.53 16.82 16.47 16.80 14,269,393 +0.24(+1.43%)
Mar 27, 2014 16.38 16.61 16.22 16.56 12,221,607 +0.19(+1.17%)
Mar 26, 2014 16.62 16.65 16.18 16.37 20,602,080 -0.25(-1.49%)
Mar 25, 2014 16.61 16.67 16.39 16.62 12,842,298 +0.00(+0.00%)
Mar 24, 2014 16.43 16.64 16.41 16.62 18,587,798 +0.19(+1.17%)
Mar 21, 2014 16.45 16.59 16.11 16.43 28,109,444 +0.60(+3.76%)
Mar 20, 2014 15.61 15.87 15.43 15.83 14,671,176 +0.16(+1.00%)
Mar 19, 2014 15.74 15.91 15.59 15.67 17,296,832 -0.05(-0.29%)
Mar 18, 2014 15.69 15.77 15.60 15.72 8,236,521 +0.07(+0.42%)
Mar 17, 2014 15.51 15.67 15.40 15.65 11,224,423 +0.19(+1.24%)
Mar 14, 2014 15.36 15.58 15.31 15.46 10,181,806 +0.07(+0.43%)
Mar 13, 2014 15.22 15.48 15.21 15.40 9,429,651 +0.17(+1.09%)
Mar 12, 2014 15.01 15.23 14.98 15.23 6,562,836 +0.17(+1.14%)
Mar 11, 2014 15.21 15.21 14.98 15.06 5,978,449 -0.02(-0.13%)
Mar 10, 2014 15.04 15.12 14.94 15.08 8,558,987 +0.03(+0.20%)
Mar 07, 2014 14.98 15.05 14.70 15.05 15,908,431 +0.01(+0.03%)
Mar 06, 2014 15.24 15.34 14.94 15.04 14,111,939 -0.24(-1.55%)
Mar 05, 2014 15.35 15.39 15.23 15.28 7,732,790 -0.06(-0.40%)
Mar 04, 2014 15.28 15.39 15.15 15.34 10,712,379 +0.19(+1.23%)
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.