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 (%)
Oct 31, 2002 5.142 5.155 5.065 5.134 6,816,637 -0.00(-0.02%)
Oct 30, 2002 5.083 5.139 5.018 5.135 6,750,375 +0.11(+2.15%)
Oct 29, 2002 5.035 5.081 4.941 5.027 5,327,952 +0.01(+0.24%)
Oct 28, 2002 4.983 5.082 4.971 5.015 4,489,125 +0.04(+0.78%)
Oct 25, 2002 4.912 4.979 4.849 4.976 3,706,252 +0.07(+1.45%)
Oct 24, 2002 4.893 5.020 4.858 4.905 6,003,824 +0.02(+0.50%)
Oct 23, 2002 4.860 4.956 4.774 4.881 7,052,726 +0.02(+0.42%)
Oct 22, 2002 4.989 5.083 4.783 4.860 7,587,730 -0.13(-2.63%)
Oct 21, 2002 4.711 4.995 4.676 4.992 11,047,586 +0.18(+3.73%)
Oct 18, 2002 4.706 4.859 4.625 4.812 34,358,052 +0.06(+1.16%)
Oct 17, 2002 4.645 4.787 4.554 4.757 5,515,449 +0.17(+3.66%)
Oct 16, 2002 4.778 4.784 4.571 4.589 4,974,064 -0.20(-4.15%)
Oct 15, 2002 4.839 4.875 4.757 4.788 5,693,129 +0.04(+0.86%)
Oct 14, 2002 4.658 4.767 4.574 4.747 4,952,958 +0.09(+1.90%)
Oct 11, 2002 4.757 4.783 4.609 4.658 9,828,857 -0.09(-1.82%)
Oct 10, 2002 4.396 4.813 4.317 4.745 14,490,263 +0.37(+8.48%)
Oct 09, 2002 4.594 4.645 4.360 4.374 8,933,094 -0.32(-6.73%)
Oct 08, 2002 4.808 4.818 4.457 4.690 15,240,741 -0.10(-2.00%)
Oct 07, 2002 4.832 4.966 4.762 4.786 6,915,785 -0.02(-0.42%)
Oct 04, 2002 4.878 4.878 4.751 4.806 6,952,106 -0.07(-1.46%)
Oct 03, 2002 5.022 5.060 4.873 4.877 8,213,538 -0.09(-1.89%)
Oct 02, 2002 4.961 5.085 4.915 4.971 7,000,698 +0.00(+0.02%)
Oct 01, 2002 4.900 4.985 4.793 4.970 5,691,166 +0.13(+2.72%)
Sep 30, 2002 4.805 4.867 4.700 4.839 6,208,009 +0.03(+0.70%)
Sep 27, 2002 4.886 4.962 4.779 4.805 7,622,579 -0.08(-1.65%)
Sep 26, 2002 4.686 4.908 4.679 4.886 9,577,062 +0.24(+5.15%)
Sep 25, 2002 4.492 4.685 4.441 4.646 6,601,654 +0.17(+3.90%)
Sep 24, 2002 4.497 4.554 4.444 4.472 5,881,607 -0.06(-1.35%)
Sep 23, 2002 4.508 4.587 4.462 4.533 5,323,044 -0.00(-0.07%)
Sep 20, 2002 4.533 4.602 4.468 4.536 10,807,080 -0.04(-0.85%)
Sep 19, 2002 4.533 4.681 4.508 4.575 932,575 +0.03(+0.70%)
Sep 18, 2002 4.310 4.614 4.310 4.543 7,338,880 +0.22(+5.04%)
Sep 17, 2002 4.539 4.573 4.294 4.325 5,130,148 -0.16(-3.63%)
Sep 16, 2002 4.380 4.496 4.350 4.488 4,514,648 +0.02(+0.46%)
Sep 13, 2002 4.465 4.556 4.421 4.468 16,884,528 -0.02(-0.34%)
Sep 12, 2002 4.640 4.649 4.458 4.483 5,365,746 -0.17(-3.55%)
Sep 11, 2002 4.660 4.668 4.584 4.648 4,472,436 +0.09(+1.94%)
Sep 10, 2002 4.585 4.610 4.513 4.560 7,749,213 -0.02(-0.49%)
Sep 09, 2002 4.523 4.645 4.413 4.582 5,232,240 +0.06(+1.31%)
Sep 06, 2002 4.625 4.625 4.472 4.523 5,464,403 +0.04(+0.91%)
Sep 05, 2002 4.543 4.604 4.472 4.482 6,088,737 -0.07(-1.46%)
Sep 04, 2002 4.610 4.625 4.492 4.548 6,854,431 -0.07(-1.50%)
Sep 03, 2002 4.671 4.686 4.534 4.618 8,322,992 -0.15(-3.18%)
Aug 30, 2002 4.992 4.997 4.747 4.769 12,548,542 -0.32(-6.38%)
Aug 29, 2002 5.165 5.165 5.062 5.094 3,368,070 -0.08(-1.57%)
Aug 28, 2002 5.233 5.246 5.144 5.176 2,725,575 -0.06(-1.09%)
Aug 27, 2002 5.261 5.340 5.213 5.233 5,224,387 -0.01(-0.10%)
Aug 26, 2002 5.232 5.296 5.175 5.238 3,977,680 +0.03(+0.61%)
Aug 23, 2002 5.267 5.382 5.171 5.206 2,972,953 -0.07(-1.31%)
Aug 22, 2002 5.312 5.343 5.226 5.276 6,162,853 -0.01(-0.21%)
Aug 21, 2002 5.101 5.307 5.101 5.287 7,993,155 +0.21(+4.07%)
Aug 20, 2002 5.012 5.129 4.951 5.080 6,281,143 +0.13(+2.63%)
Aug 16, 2002 5.020 5.042 4.915 4.950 5,470,292 -0.08(-1.50%)
Aug 15, 2002 5.083 5.137 5.002 5.025 3,962,465 -0.06(-1.26%)
Aug 14, 2002 4.900 5.091 4.869 5.089 7,438,518 +0.20(+4.13%)
Aug 13, 2002 5.042 5.042 4.888 4.888 9,178,017 -0.18(-3.50%)
Aug 12, 2002 4.993 5.071 4.960 5.065 5,079,102 +0.16(+3.17%)
Aug 07, 2002 4.905 4.992 4.849 4.909 5,674,477 +0.01(+0.15%)
Aug 06, 2002 4.803 4.971 4.803 4.902 5,479,618 +0.12(+2.47%)
Aug 05, 2002 4.805 4.941 4.747 4.784 5,184,139 +0.02(+0.41%)
Aug 02, 2002 4.915 4.957 4.676 4.764 6,151,564 -0.13(-2.56%)
Aug 01, 2002 4.986 5.104 4.799 4.890 6,052,907 -0.11(-2.14%)
Jul 31, 2002 4.911 5.154 4.818 4.997 11,224,776 +0.10(+2.06%)
Jul 30, 2002 4.508 4.900 4.506 4.896 7,264,274 +0.39(+8.61%)
Jul 29, 2002 4.533 4.615 4.452 4.508 8,247,405 -0.07(-1.58%)
Jul 26, 2002 4.635 4.666 4.505 4.580 6,770,990 -0.06(-1.30%)
Jul 25, 2002 4.380 4.667 4.335 4.640 7,891,553 +0.16(+3.52%)
Jul 24, 2002 3.891 4.483 3.856 4.482 13,172,877 +0.37(+9.05%)
Jul 23, 2002 4.323 4.423 3.993 4.110 7,859,650 -0.21(-4.92%)
Jul 22, 2002 4.341 4.406 4.190 4.323 8,944,873 -0.02(-0.40%)
Jul 19, 2002 4.518 4.528 4.302 4.341 8,673,445 -0.22(-4.89%)
Jul 17, 2002 4.645 4.727 4.533 4.564 7,164,635 -0.06(-1.30%)
Jul 12, 2002 4.802 4.803 4.584 4.624 6,397,960 -0.20(-4.22%)
Jul 11, 2002 4.666 4.839 4.645 4.828 7,537,666 +0.10(+2.22%)
Jul 10, 2002 4.905 4.913 4.691 4.723 7,408,087 -0.19(-3.92%)
Jul 09, 2002 5.055 5.055 4.915 4.915 4,820,925 -0.14(-2.76%)
Jul 08, 2002 5.124 5.124 5.055 5.055 3,768,587 -0.07(-1.35%)
Jul 05, 2002 5.134 5.134 5.053 5.124 2,581,271 -0.01(-0.20%)
Jul 04, 2002 5.144 5.231 5.109 5.134 5,853,630 +0.00(+0.00%)
Jul 03, 2002 5.144 5.231 5.109 5.134 5,853,630 -0.03(-0.59%)
Jul 02, 2002 5.200 5.229 5.124 5.165 3,869,207 -0.08(-1.44%)
Jul 01, 2002 5.328 5.328 5.230 5.240 5,095,299 -0.09(-1.64%)
Jun 28, 2002 5.272 5.353 5.238 5.328 4,837,123 +0.06(+1.16%)
Jun 27, 2002 5.261 5.297 5.144 5.267 4,445,932 +0.01(+0.10%)
Jun 26, 2002 5.299 5.312 5.185 5.261 4,759,081 -0.02(-0.33%)
Jun 25, 2002 5.297 5.376 5.250 5.279 3,148,179 -0.15(-2.78%)
Jun 21, 2002 5.399 5.400 5.347 5.430 7,062,052 +0.03(+0.51%)
Jun 20, 2002 5.511 5.511 5.391 5.402 4,902,894 -0.12(-2.23%)
Jun 19, 2002 5.501 5.587 5.486 5.525 5,352,003 +0.01(+0.26%)
Jun 18, 2002 5.418 5.561 5.409 5.511 5,249,419 +0.11(+2.08%)
Jun 17, 2002 5.409 5.443 5.381 5.399 4,439,060 +0.03(+0.57%)
Jun 14, 2002 5.424 5.501 5.350 5.368 5,772,643 -0.05(-0.88%)
Jun 12, 2002 5.364 5.462 5.338 5.416 3,588,453 +0.05(+0.97%)
Jun 11, 2002 5.399 5.434 5.349 5.364 3,616,921 +0.02(+0.30%)
Jun 10, 2002 5.282 5.419 5.246 5.348 5,019,711 +0.07(+1.25%)
Jun 07, 2002 5.190 5.303 5.185 5.282 3,623,302 +0.04(+0.72%)
Jun 06, 2002 5.386 5.393 5.223 5.244 4,251,563 -0.14(-2.63%)
Jun 05, 2002 5.440 5.440 5.306 5.386 3,943,813 -0.06(-1.16%)
May 31, 2002 5.552 5.552 5.449 5.449 3,847,611 -0.08(-1.47%)
May 28, 2002 5.562 5.562 5.490 5.530 3,121,674 -0.03(-0.57%)
May 27, 2002 5.603 5.606 5.501 5.562 3,446,603 +0.00(+0.00%)
May 24, 2002 5.603 5.606 5.501 5.562 3,446,603 -0.03(-0.60%)
May 23, 2002 5.522 5.607 5.522 5.596 4,071,429 +0.09(+1.70%)
May 22, 2002 5.343 5.509 5.335 5.502 4,672,204 +0.19(+3.57%)
May 21, 2002 5.261 5.384 5.211 5.312 4,151,434 +0.03(+0.48%)
May 20, 2002 5.291 5.340 5.231 5.287 9,941,748 -0.01(-0.17%)
May 17, 2002 5.348 5.394 5.104 5.296 9,507,364 -0.11(-1.98%)
May 16, 2002 5.582 5.582 5.368 5.403 4,369,362 -0.19(-3.32%)
May 15, 2002 5.567 5.658 5.521 5.588 3,458,383 -0.00(-0.07%)
May 14, 2002 5.603 5.638 5.544 5.593 4,755,645 -0.02(-0.27%)
May 13, 2002 5.651 5.693 5.559 5.608 5,749,084 -0.09(-1.63%)
May 10, 2002 5.705 5.780 5.630 5.701 3,318,006 -0.00(-0.07%)
May 09, 2002 5.773 5.776 5.700 5.705 6,783,261 -0.09(-1.62%)
May 08, 2002 5.745 5.805 5.674 5.798 4,918,600 +0.07(+1.16%)
May 07, 2002 5.644 5.749 5.603 5.732 6,698,347 +0.09(+1.57%)
May 06, 2002 5.602 5.683 5.602 5.644 3,182,046 +0.04(+0.76%)
May 03, 2002 5.567 5.602 5.507 5.601 2,703,487 +0.02(+0.42%)
May 02, 2002 5.562 5.577 5.476 5.577 2,971,971 +0.02(+0.27%)
May 01, 2002 5.531 5.581 5.479 5.562 3,170,266 +0.03(+0.55%)
Apr 30, 2002 5.486 5.539 5.452 5.531 2,733,919 +0.09(+1.70%)
Apr 29, 2002 5.537 5.537 5.410 5.439 4,988,789 -0.10(-1.82%)
Apr 26, 2002 5.501 5.578 5.419 5.540 4,704,599 +0.05(+0.91%)
Apr 25, 2002 5.521 5.542 5.470 5.490 4,562,258 -0.05(-0.94%)
Apr 24, 2002 5.567 5.569 5.501 5.542 4,293,775 +0.04(+0.74%)
Apr 23, 2002 5.526 5.572 5.482 5.501 5,227,823 +0.00(+0.00%)
Apr 22, 2002 5.430 5.519 5.423 5.501 3,429,915 +0.06(+1.03%)
Apr 19, 2002 5.419 5.450 5.348 5.445 3,264,505 +0.07(+1.38%)
Apr 18, 2002 5.300 5.376 5.292 5.370 3,091,733 +0.02(+0.38%)
Apr 17, 2002 5.341 5.353 5.287 5.350 3,184,991 +0.01(+0.17%)
Apr 16, 2002 5.287 5.348 5.287 5.341 2,538,078 +0.06(+1.10%)
Apr 15, 2002 5.297 5.343 5.216 5.283 4,857,247 -0.03(-0.56%)
Apr 12, 2002 5.306 5.327 5.257 5.312 2,951,847 +0.01(+0.13%)
Apr 11, 2002 5.363 5.398 5.303 5.305 4,002,222 -0.06(-1.08%)
Apr 10, 2002 5.246 5.363 5.241 5.363 3,336,166 +0.11(+2.13%)
Apr 09, 2002 5.308 5.323 5.246 5.251 1,962,826 -0.06(-1.07%)
Apr 08, 2002 5.271 5.321 5.246 5.308 2,556,730 +0.04(+0.72%)
Apr 05, 2002 5.277 5.314 5.263 5.271 3,740,119 -0.05(-0.88%)
Apr 04, 2002 5.343 5.389 5.296 5.318 3,502,067 -0.03(-0.57%)
Apr 03, 2002 5.348 5.356 5.272 5.348 3,731,284 +0.00(+0.00%)
Apr 02, 2002 5.372 5.384 5.307 5.348 2,907,672 -0.02(-0.44%)
Apr 01, 2002 5.323 5.406 5.308 5.372 2,073,263 -0.02(-0.45%)
Mar 29, 2002 5.399 5.474 5.370 5.396 3,548,696 +0.00(+0.00%)
Mar 28, 2002 5.399 5.474 5.370 5.396 3,535,934 +0.01(+0.25%)
Mar 27, 2002 5.318 5.399 5.273 5.383 4,050,323 +0.08(+1.42%)
Mar 26, 2002 5.409 5.418 5.272 5.307 4,577,965 -0.10(-1.88%)
Mar 25, 2002 5.435 5.489 5.379 5.409 3,764,170 -0.01(-0.19%)
Mar 22, 2002 5.369 5.459 5.339 5.419 4,223,095 +0.05(+0.93%)
Mar 21, 2002 5.277 5.373 5.267 5.369 5,361,328 +0.09(+1.76%)
Mar 20, 2002 5.307 5.392 5.272 5.277 4,918,600 -0.12(-2.13%)
Mar 19, 2002 5.369 5.431 5.369 5.392 5,111,987 +0.02(+0.32%)
Mar 18, 2002 5.297 5.384 5.276 5.375 3,961,483 +0.03(+0.65%)
Mar 15, 2002 5.389 5.398 5.282 5.340 6,605,581 +0.00(+0.04%)
Mar 14, 2002 5.318 5.368 5.297 5.338 4,161,251 +0.07(+1.35%)
Mar 13, 2002 5.296 5.296 5.236 5.267 9,718,420 -0.03(-0.56%)
Mar 12, 2002 5.328 5.337 5.267 5.296 3,943,322 -0.03(-0.50%)
Mar 11, 2002 5.246 5.394 5.238 5.323 4,310,463 +0.03(+0.48%)
Mar 08, 2002 5.337 5.369 5.266 5.297 4,779,205 -0.04(-0.74%)
Mar 07, 2002 5.335 5.370 5.286 5.337 4,732,576 +0.00(+0.04%)
Mar 06, 2002 5.240 5.348 5.198 5.335 4,348,747 +0.15(+2.99%)
Mar 05, 2002 5.160 5.192 5.109 5.180 4,819,453 +0.01(+0.20%)
Mar 04, 2002 5.157 5.246 5.119 5.170 4,048,851 +0.02(+0.46%)
Mar 01, 2002 5.063 5.156 5.059 5.146 3,186,464 +0.13(+2.52%)
Feb 28, 2002 5.093 5.093 4.993 5.020 3,622,320 -0.05(-1.00%)
Feb 27, 2002 5.080 5.129 5.048 5.071 4,957,376 +0.01(+0.14%)
Feb 26, 2002 5.037 5.104 4.992 5.064 5,138,983 +0.00(+0.08%)
Feb 25, 2002 4.981 5.090 4.961 5.060 3,738,647 +0.02(+0.44%)
Feb 22, 2002 4.918 5.073 4.910 5.037 4,346,784 +0.09(+1.90%)
Feb 21, 2002 4.992 5.068 4.920 4.944 3,997,314 -0.10(-1.92%)
Feb 20, 2002 5.008 5.065 4.945 5.040 3,481,452 +0.01(+0.14%)
Feb 19, 2002 5.058 5.114 5.025 5.033 2,702,015 -0.09(-1.77%)
Feb 18, 2002 5.129 5.144 5.088 5.124 4,217,205 +0.00(+0.00%)
Feb 15, 2002 5.129 5.144 5.088 5.124 4,192,664 +0.03(+0.66%)
Feb 14, 2002 5.078 5.104 5.058 5.090 932,575 -0.04(-0.83%)
Feb 13, 2002 5.155 5.216 5.103 5.133 5,562,568 -0.14(-2.65%)
Feb 12, 2002 5.206 5.311 5.195 5.273 1,668,819 +0.09(+1.77%)
Feb 11, 2002 5.156 5.189 5.063 5.181 3,551,150 +0.03(+0.49%)
Feb 08, 2002 5.144 5.170 5.093 5.156 3,509,429 +0.00(+0.02%)
Feb 07, 2002 5.094 5.170 5.094 5.155 4,626,557 +0.06(+1.20%)
Feb 06, 2002 5.053 5.122 5.053 5.093 3,687,109 -0.03(-0.60%)
Feb 05, 2002 5.134 5.147 5.057 5.124 6,526,066 -0.02(-0.38%)
Feb 04, 2002 5.083 5.155 5.083 5.143 4,696,255 +0.04(+0.72%)
Feb 01, 2002 5.016 5.124 5.015 5.107 8,070,215 +0.09(+1.81%)
Jan 31, 2002 4.891 5.016 4.880 5.016 8,277,345 +0.13(+2.56%)
Jan 30, 2002 4.789 4.910 4.789 4.891 7,174,943 +0.13(+2.63%)
Jan 29, 2002 4.900 4.910 4.745 4.765 9,074,943 -0.01(-0.30%)
Jan 28, 2002 4.751 4.793 4.747 4.780 4,755,154 +0.00(+0.06%)
Jan 25, 2002 4.788 4.803 4.722 4.777 2,980,315 +0.00(+0.06%)
Jan 24, 2002 4.727 4.803 4.722 4.774 3,675,820 +0.06(+1.23%)
Jan 23, 2002 4.702 4.756 4.676 4.715 4,086,645 +0.03(+0.56%)
Jan 22, 2002 4.768 4.768 4.687 4.689 4,835,159 -0.08(-1.67%)
Jan 21, 2002 4.788 4.816 4.757 4.768 4,426,299 +0.00(+0.00%)
Jan 18, 2002 4.788 4.816 4.757 4.768 4,426,299 -0.02(-0.40%)
Jan 17, 2002 4.872 4.873 4.778 4.788 7,775,718 -0.05(-0.95%)
Jan 16, 2002 4.910 4.951 4.834 4.834 4,689,383 -0.07(-1.45%)
Jan 15, 2002 4.930 4.986 4.874 4.905 5,157,634 -0.01(-0.21%)
Jan 14, 2002 4.815 4.956 4.810 4.915 5,765,772 +0.10(+2.09%)
Jan 11, 2002 4.838 4.864 4.798 4.814 4,475,381 -0.01(-0.23%)
Jan 10, 2002 4.742 4.829 4.721 4.826 5,759,391 -0.05(-1.07%)
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.