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 31, 2017 20.58 20.79 20.52 20.71 11,114,871 +0.14(+0.69%)
May 30, 2017 20.37 20.65 20.34 20.57 6,727,054 +0.14(+0.67%)
May 26, 2017 20.54 20.58 20.38 20.43 9,993,836 -0.12(-0.58%)
May 25, 2017 20.49 20.58 20.36 20.55 7,751,022 +0.13(+0.61%)
May 24, 2017 20.22 20.44 20.16 20.42 13,883,567 +0.25(+1.24%)
May 23, 2017 20.26 20.30 20.13 20.17 18,863,650 -0.09(-0.45%)
May 22, 2017 19.91 20.33 19.91 20.26 9,966,649 +0.27(+1.34%)
May 19, 2017 20.05 20.05 19.84 20.00 10,893,267 -0.01(-0.06%)
May 18, 2017 19.94 20.15 19.69 20.01 13,856,799 +0.13(+0.66%)
May 17, 2017 19.68 19.94 19.64 19.88 12,348,904 +0.19(+0.99%)
May 16, 2017 19.74 19.80 19.55 19.68 10,540,173 -0.11(-0.55%)
May 15, 2017 19.60 19.86 19.59 19.79 12,910,450 +0.33(+1.67%)
May 12, 2017 19.19 19.53 19.11 19.47 11,118,813 +0.36(+1.88%)
May 11, 2017 19.08 19.18 18.99 19.11 13,283,578 +0.04(+0.20%)
May 10, 2017 19.02 19.08 18.89 19.07 10,627,486 +0.10(+0.51%)
May 09, 2017 19.31 19.32 18.96 18.97 8,999,030 -0.38(-1.96%)
May 08, 2017 19.42 19.47 19.30 19.35 8,483,878 -0.05(-0.23%)
May 05, 2017 19.31 19.51 19.29 19.40 7,135,354 +0.16(+0.85%)
May 04, 2017 19.18 19.37 19.14 19.23 12,498,576 +0.04(+0.21%)
May 03, 2017 19.54 19.54 19.02 19.19 11,756,880 -0.27(-1.39%)
May 02, 2017 19.42 19.50 19.27 19.46 8,972,624 +0.07(+0.38%)
May 01, 2017 19.57 19.60 19.32 19.39 7,558,437 -0.17(-0.87%)
Apr 28, 2017 19.68 19.70 19.50 19.56 7,280,968 -0.12(-0.60%)
Apr 27, 2017 19.72 19.87 19.66 19.68 6,907,887 -0.03(-0.17%)
Apr 26, 2017 19.79 20.01 19.71 19.71 7,154,679 -0.10(-0.51%)
Apr 25, 2017 19.96 20.06 19.68 19.81 9,456,396 -0.24(-1.18%)
Apr 24, 2017 19.88 20.12 19.75 20.05 7,849,656 +0.27(+1.34%)
Apr 21, 2017 19.80 19.96 19.77 19.79 7,913,733 -0.01(-0.06%)
Apr 20, 2017 20.03 19.99 19.67 19.80 7,722,959 -0.23(-1.16%)
Apr 19, 2017 20.21 20.26 19.97 20.03 8,398,856 -0.18(-0.89%)
Apr 18, 2017 20.28 20.37 20.17 20.21 7,890,647 -0.07(-0.33%)
Apr 17, 2017 20.32 20.40 20.24 20.28 5,576,833 -0.04(-0.19%)
Apr 13, 2017 20.41 20.44 20.23 20.32 6,386,807 -0.12(-0.61%)
Apr 12, 2017 20.32 20.48 20.20 20.44 8,420,100 +0.03(+0.14%)
Apr 11, 2017 20.19 20.51 20.09 20.41 9,274,814 +0.19(+0.92%)
Apr 10, 2017 20.33 20.33 20.16 20.23 9,199,390 -0.09(-0.44%)
Apr 07, 2017 20.51 20.60 20.29 20.32 10,721,112 -0.17(-0.83%)
Apr 06, 2017 20.33 20.52 20.19 20.49 10,109,037 +0.12(+0.58%)
Apr 05, 2017 20.27 20.42 20.20 20.37 8,181,444 -0.05(-0.22%)
Apr 04, 2017 20.22 20.55 20.17 20.41 8,919,521 +0.18(+0.89%)
Apr 03, 2017 20.30 20.32 20.07 20.23 8,251,239 -0.09(-0.44%)
Mar 31, 2017 20.19 20.58 20.14 20.32 12,657,873 +0.16(+0.78%)
Mar 30, 2017 20.21 20.28 20.05 20.16 7,085,831 -0.13(-0.64%)
Mar 29, 2017 20.16 20.40 19.94 20.29 8,187,223 +0.15(+0.73%)
Mar 28, 2017 20.06 20.16 19.98 20.15 10,469,329 -0.10(-0.47%)
Mar 27, 2017 20.48 20.51 20.14 20.24 4,159,491 -0.16(-0.78%)
Mar 24, 2017 20.27 20.56 20.26 20.40 6,383,700 +0.09(+0.45%)
Mar 23, 2017 20.45 20.58 20.29 20.31 11,123,681 -0.19(-0.94%)
Mar 22, 2017 20.39 20.57 20.39 20.50 9,634,515 +0.19(+0.95%)
Mar 21, 2017 20.05 20.41 19.98 20.31 9,642,340 +0.22(+1.10%)
Mar 20, 2017 20.40 20.40 20.02 20.09 6,533,717 -0.25(-1.22%)
Mar 17, 2017 20.37 20.46 20.29 20.34 14,829,676 +0.02(+0.08%)
Mar 16, 2017 20.37 20.46 20.27 20.32 6,346,340 -0.17(-0.83%)
Mar 15, 2017 20.21 20.63 20.16 20.49 9,215,902 +0.36(+1.80%)
Mar 14, 2017 20.26 20.26 20.08 20.13 5,180,472 -0.17(-0.83%)
Mar 13, 2017 20.32 20.37 20.22 20.30 5,133,316 -0.02(-0.08%)
Mar 10, 2017 20.30 20.42 20.17 20.32 6,242,611 +0.11(+0.53%)
Mar 09, 2017 20.16 20.32 20.14 20.21 5,876,699 +0.03(+0.17%)
Mar 08, 2017 20.23 20.28 20.06 20.17 7,002,133 -0.23(-1.13%)
Mar 07, 2017 20.44 20.54 20.34 20.41 7,786,325 +0.03(+0.17%)
Mar 06, 2017 20.45 20.50 20.32 20.37 6,494,587 -0.14(-0.69%)
Mar 03, 2017 20.56 20.56 20.28 20.51 5,641,795 -0.06(-0.27%)
Mar 02, 2017 20.33 20.69 20.25 20.57 7,910,553 +0.20(+0.97%)
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.