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, 2007 28.33 30.03 28.54 28.58 17,955,046 +0.26(+0.91%)
Jul 30, 2007 28.48 28.73 27.65 28.33 19,329,506 -0.04(-0.14%)
Jul 27, 2007 28.77 29.29 28.37 28.37 21,022,132 -0.52(-1.81%)
Jul 26, 2007 29.79 29.85 28.16 28.89 29,368,880 -1.44(-4.76%)
Jul 25, 2007 31.58 31.97 29.20 30.33 27,426,734 -0.61(-1.98%)
Jul 24, 2007 32.06 32.60 30.82 30.94 16,722,695 -1.81(-5.51%)
Jul 23, 2007 31.99 32.89 31.91 32.75 10,902,055 +0.60(+1.88%)
Jul 20, 2007 32.64 33.08 32.13 32.15 13,191,806 -1.29(-3.85%)
Jul 19, 2007 32.30 33.66 32.10 33.43 18,708,602 +1.40(+4.36%)
Jul 18, 2007 31.37 32.13 31.26 32.04 8,297,720 +0.39(+1.24%)
Jul 17, 2007 31.70 31.78 31.40 31.64 6,881,918 +0.25(+0.80%)
Jul 16, 2007 31.71 31.93 31.28 31.39 7,114,657 -0.46(-1.43%)
Jul 13, 2007 31.28 31.94 31.07 31.85 8,438,828 +0.61(+1.96%)
Jul 12, 2007 30.54 31.24 30.49 31.24 6,443,914 +0.70(+2.29%)
Jul 11, 2007 30.46 30.72 30.26 30.54 4,799,083 +0.16(+0.52%)
Jul 10, 2007 30.82 31.05 30.36 30.38 8,403,734 -0.69(-2.23%)
Jul 09, 2007 31.18 31.43 30.92 31.07 4,737,833 -0.07(-0.21%)
Jul 06, 2007 31.20 31.21 30.48 31.14 6,420,820 -0.07(-0.21%)
Jul 05, 2007 31.31 31.40 30.65 31.20 8,509,508 +0.19(+0.60%)
Jul 03, 2007 31.32 31.42 30.75 31.01 5,057,260 -0.09(-0.29%)
Jul 02, 2007 29.58 31.11 29.98 31.10 12,462,156 +1.52(+5.14%)
Jun 29, 2007 29.42 30.06 29.17 29.58 9,083,179 +0.20(+0.69%)
Jun 28, 2007 29.50 29.99 29.30 29.38 7,863,966 -0.12(-0.41%)
Jun 27, 2007 28.60 29.53 28.60 29.50 8,267,799 +0.49(+1.69%)
Jun 26, 2007 29.18 29.54 29.01 29.01 8,365,204 -0.02(-0.08%)
Jun 25, 2007 28.64 29.65 28.58 29.04 9,733,391 +0.50(+1.76%)
Jun 22, 2007 29.13 29.36 28.54 28.54 9,061,691 -0.76(-2.60%)
Jun 21, 2007 29.07 29.67 28.90 29.30 8,465,088 +0.23(+0.80%)
Jun 20, 2007 30.21 30.37 29.02 29.07 8,488,402 -1.06(-3.50%)
Jun 19, 2007 29.92 30.26 29.82 30.12 6,608,771 +0.04(+0.14%)
Jun 18, 2007 30.35 30.36 29.84 30.08 6,157,208 -0.27(-0.89%)
Jun 15, 2007 30.25 30.59 30.03 30.35 13,129,684 +0.69(+2.32%)
Jun 14, 2007 29.53 30.03 29.40 29.66 9,971,198 +0.28(+0.96%)
Jun 13, 2007 29.08 29.40 28.86 29.38 11,678,302 +0.59(+2.05%)
Jun 12, 2007 29.05 29.27 28.73 28.79 9,750,324 -0.62(-2.09%)
Jun 11, 2007 28.93 29.61 28.85 29.40 14,939,772 +0.61(+2.12%)
Jun 08, 2007 28.54 29.02 28.42 28.79 11,256,687 +0.30(+1.06%)
Jun 07, 2007 29.38 29.58 28.41 28.49 16,495,239 -1.09(-3.69%)
Jun 06, 2007 30.26 30.10 29.35 29.58 13,025,621 -0.68(-2.25%)
Jun 05, 2007 30.41 30.77 30.14 30.26 8,456,498 -0.50(-1.62%)
Jun 04, 2007 31.22 31.11 30.56 30.76 10,705,343 -0.46(-1.46%)
Jun 01, 2007 31.80 32.10 31.01 31.22 12,088,147 -0.57(-1.78%)
May 31, 2007 31.07 31.85 30.58 31.78 15,131,397 +0.80(+2.59%)
May 30, 2007 30.01 31.01 29.86 30.98 16,690,160 +0.97(+3.23%)
May 29, 2007 30.20 30.30 29.75 30.01 11,071,777 +0.16(+0.55%)
May 25, 2007 30.28 30.40 29.51 29.85 8,834,535 -0.20(-0.68%)
May 24, 2007 31.25 31.25 30.03 30.05 15,758,348 -1.20(-3.83%)
May 23, 2007 31.52 31.86 31.21 31.25 5,176,531 -0.27(-0.87%)
May 22, 2007 31.77 31.88 31.40 31.52 5,996,866 -0.08(-0.26%)
May 21, 2007 32.20 32.20 31.60 31.60 6,693,439 -0.36(-1.13%)
May 18, 2007 31.40 32.00 31.34 31.97 8,636,142 +0.62(+1.99%)
May 17, 2007 31.53 31.56 31.09 31.34 4,842,276 -0.32(-1.00%)
May 16, 2007 31.68 31.71 31.29 31.66 4,060,140 +0.31(+0.97%)
May 15, 2007 31.25 31.71 31.25 31.36 6,681,993 +0.21(+0.68%)
May 14, 2007 31.18 31.43 31.01 31.14 5,523,302 -0.04(-0.13%)
May 11, 2007 31.01 31.29 30.83 31.18 6,558,837 +0.08(+0.26%)
May 10, 2007 31.54 31.72 31.08 31.10 12,750,889 -0.50(-1.57%)
May 09, 2007 31.84 31.84 31.45 31.60 7,166,395 +0.10(+0.31%)
May 08, 2007 31.99 32.35 31.44 31.50 13,853,412 -0.42(-1.30%)
May 07, 2007 30.98 31.99 30.98 31.92 8,962,789 +0.75(+2.39%)
May 04, 2007 31.33 31.48 31.07 31.17 7,718,536 -0.15(-0.49%)
May 03, 2007 31.41 31.68 31.03 31.33 10,246,491 -0.08(-0.26%)
May 02, 2007 31.28 31.47 31.16 31.41 4,931,607 +0.26(+0.82%)
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.