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 (%)
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%)
Mar 03, 2014 15.26 15.31 15.15 15.15 7,393,815 -0.19(-1.25%)
Feb 28, 2014 15.29 15.43 15.27 15.35 9,034,268 +0.12(+0.80%)
Feb 27, 2014 15.32 15.38 15.12 15.22 12,008,136 -0.13(-0.82%)
Feb 26, 2014 15.36 15.47 15.31 15.35 7,197,742 +0.03(+0.20%)
Feb 25, 2014 15.32 15.51 15.23 15.32 11,338,957 -0.02(-0.10%)
Feb 24, 2014 15.38 15.62 15.33 15.34 20,472,980 -0.02(-0.10%)
Feb 21, 2014 15.27 15.50 15.19 15.35 16,629,524 +0.10(+0.63%)
Feb 20, 2014 15.11 15.28 15.00 15.26 12,250,294 +0.14(+0.90%)
Feb 19, 2014 15.12 15.31 15.01 15.12 13,906,220 -0.05(-0.30%)
Feb 18, 2014 15.02 15.23 14.95 15.16 17,022,894 +0.16(+1.04%)
Feb 14, 2014 14.81 15.01 15.01 15.01 14,117,670 +0.17(+1.16%)
Feb 13, 2014 14.57 14.93 14.56 14.84 19,338,726 +0.23(+1.59%)
Feb 12, 2014 14.71 14.72 14.53 14.60 10,807,643 -0.11(-0.75%)
Feb 11, 2014 14.65 14.79 14.55 14.71 15,233,287 +0.03(+0.24%)
Feb 10, 2014 14.66 14.76 14.60 14.68 14,279,709 -0.02(-0.14%)
Feb 07, 2014 14.83 14.83 14.52 14.70 18,806,610 -0.03(-0.17%)
Feb 06, 2014 14.39 14.92 14.39 14.72 27,520,570 +0.31(+2.18%)
Feb 05, 2014 14.37 14.52 14.27 14.41 19,888,492 -0.03(-0.17%)
Feb 04, 2014 14.59 14.61 14.39 14.44 18,792,684 -0.03(-0.21%)
Feb 03, 2014 14.54 14.68 14.33 14.47 28,804,558 -0.02(-0.10%)
Jan 31, 2014 14.38 14.64 14.37 14.48 20,852,976 +0.00(+0.03%)
Jan 30, 2014 14.13 14.52 14.10 14.48 19,975,608 +0.40(+2.84%)
Jan 29, 2014 14.01 14.11 13.96 14.08 12,227,134 +0.04(+0.32%)
Jan 28, 2014 14.18 14.19 13.93 14.03 11,891,747 -0.05(-0.36%)
Jan 27, 2014 14.21 14.21 14.02 14.08 16,572,288 -0.03(-0.25%)
Jan 24, 2014 14.09 14.56 14.08 14.12 27,649,054 -0.03(-0.18%)
Jan 23, 2014 13.97 14.18 13.94 14.14 17,504,494 +0.09(+0.68%)
Jan 22, 2014 13.83 14.07 13.81 14.05 15,426,235 +0.18(+1.30%)
Jan 21, 2014 13.62 13.87 13.60 13.87 14,834,708 +0.28(+2.10%)
Jan 17, 2014 13.72 13.58 13.58 13.58 9,134,194 -0.10(-0.77%)
Jan 16, 2014 13.42 13.70 13.39 13.69 10,514,244 +0.32(+2.39%)
Jan 15, 2014 13.43 13.52 13.34 13.37 9,473,734 -0.06(-0.45%)
Jan 14, 2014 13.48 13.60 13.41 13.43 10,865,068 -0.04(-0.33%)
Jan 13, 2014 13.55 13.57 13.42 13.47 8,818,201 -0.09(-0.70%)
Jan 10, 2014 13.56 13.78 13.53 13.57 11,201,216 +0.07(+0.52%)
Jan 09, 2014 13.42 13.53 13.38 13.50 11,308,103 +0.08(+0.60%)
Jan 08, 2014 13.48 13.53 13.36 13.42 11,681,680 -0.03(-0.22%)
Jan 07, 2014 13.47 13.48 13.33 13.45 14,110,175 +0.07(+0.52%)
Jan 06, 2014 13.29 13.41 13.26 13.38 14,836,963 +0.08(+0.64%)
Jan 03, 2014 13.43 13.47 13.21 13.29 20,342,258 -0.27(-2.02%)
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.