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, 2019 29.46 29.62 29.24 29.49 8,378,293 +0.02(+0.08%)
May 30, 2019 29.65 29.75 29.41 29.46 5,275,799 -0.13(-0.44%)
May 29, 2019 30.01 30.03 29.53 29.59 5,908,141 -0.32(-1.09%)
May 28, 2019 30.41 30.43 29.85 29.92 6,768,501 -0.48(-1.57%)
May 24, 2019 30.46 30.67 30.37 30.40 6,718,418 -0.06(-0.20%)
May 23, 2019 30.23 30.50 30.17 30.46 5,961,321 +0.24(+0.79%)
May 22, 2019 30.06 30.28 29.94 30.22 7,657,999 +0.21(+0.69%)
May 21, 2019 30.04 30.27 29.92 30.01 6,312,321 +0.00(+0.00%)
May 20, 2019 30.11 30.25 29.93 30.01 7,400,377 -0.03(-0.10%)
May 17, 2019 29.76 30.17 29.76 30.04 6,726,081 +0.04(+0.14%)
May 16, 2019 29.94 30.15 29.83 30.00 7,475,358 +0.09(+0.29%)
May 15, 2019 30.06 30.18 29.89 29.91 7,364,148 -0.12(-0.41%)
May 14, 2019 30.28 30.40 30.00 30.03 8,044,034 -0.30(-0.99%)
May 13, 2019 29.96 30.39 29.92 30.33 6,770,646 +0.30(+0.99%)
May 10, 2019 29.70 30.09 29.52 30.03 6,672,396 +0.35(+1.17%)
May 09, 2019 29.64 29.79 29.43 29.69 7,304,165 +0.11(+0.37%)
May 08, 2019 29.80 29.93 29.48 29.58 9,121,797 -0.30(-1.02%)
May 07, 2019 30.03 30.14 29.77 29.88 7,646,076 -0.19(-0.63%)
May 06, 2019 30.40 30.47 29.98 30.07 8,627,387 -0.30(-0.98%)
May 03, 2019 30.29 30.47 30.19 30.37 7,550,300 +0.09(+0.30%)
May 02, 2019 30.85 30.88 29.97 30.28 7,731,932 -0.34(-1.11%)
May 01, 2019 30.90 30.94 30.61 30.62 9,026,197 -0.40(-1.30%)
Apr 30, 2019 30.57 31.05 30.42 31.02 12,484,426 +0.53(+1.74%)
Apr 29, 2019 30.67 30.72 30.25 30.49 8,700,670 -0.24(-0.77%)
Apr 26, 2019 30.83 31.07 30.72 30.73 8,165,900 +0.05(+0.16%)
Apr 25, 2019 30.37 30.85 30.32 30.68 6,873,917 +0.19(+0.64%)
Apr 24, 2019 30.31 30.65 30.28 30.48 11,503,630 +0.20(+0.66%)
Apr 23, 2019 30.15 30.42 30.02 30.28 10,795,926 +0.16(+0.53%)
Apr 22, 2019 30.13 30.28 30.02 30.13 10,027,457 +0.05(+0.16%)
Apr 18, 2019 29.83 30.21 29.72 30.08 14,277,391 +0.31(+1.04%)
Apr 17, 2019 30.01 30.03 29.71 29.77 8,509,244 -0.19(-0.63%)
Apr 16, 2019 30.49 30.56 29.89 29.95 6,047,984 -0.60(-1.97%)
Apr 15, 2019 30.33 30.62 30.27 30.56 8,270,887 +0.30(+0.99%)
Apr 12, 2019 30.23 30.34 29.95 30.26 10,743,603 -0.05(-0.16%)
Apr 11, 2019 30.13 30.32 30.06 30.31 5,874,388 +0.13(+0.44%)
Apr 10, 2019 30.41 30.60 30.15 30.17 7,373,460 +0.02(+0.08%)
Apr 09, 2019 30.16 30.34 30.05 30.15 8,651,239 -0.06(-0.20%)
Apr 08, 2019 30.36 30.43 30.10 30.21 10,463,906 -0.17(-0.56%)
Apr 05, 2019 30.27 30.42 30.15 30.38 8,262,971 +0.16(+0.52%)
Apr 04, 2019 30.48 30.50 30.13 30.22 6,547,557 -0.18(-0.60%)
Apr 03, 2019 30.59 30.62 30.33 30.41 7,088,833 -0.21(-0.70%)
Apr 02, 2019 30.64 30.65 30.38 30.62 10,480,327 +0.27(+0.90%)
Apr 01, 2019 30.65 30.65 30.10 30.34 6,919,720 -0.18(-0.58%)
Mar 29, 2019 30.27 30.53 30.19 30.52 9,349,305 +0.23(+0.74%)
Mar 28, 2019 30.80 30.83 30.20 30.30 8,875,000 -0.47(-1.52%)
Mar 27, 2019 30.87 30.96 30.57 30.76 8,452,818 -0.09(-0.30%)
Mar 26, 2019 30.78 30.90 30.64 30.86 6,864,793 +0.18(+0.60%)
Mar 25, 2019 30.63 30.74 30.48 30.67 9,677,565 +0.06(+0.20%)
Mar 22, 2019 30.27 30.73 30.22 30.61 11,968,069 +0.38(+1.25%)
Mar 21, 2019 29.89 30.29 29.82 30.23 14,055,494 +0.34(+1.14%)
Mar 20, 2019 29.97 30.19 29.77 29.89 7,845,059 +0.01(+0.04%)
Mar 19, 2019 30.22 30.23 29.74 29.88 10,726,480 -0.36(-1.19%)
Mar 18, 2019 30.45 30.49 30.12 30.24 8,661,979 -0.20(-0.66%)
Mar 15, 2019 30.17 30.56 30.09 30.44 19,730,578 +0.23(+0.77%)
Mar 14, 2019 30.22 30.44 30.09 30.21 6,730,683 -0.01(-0.02%)
Mar 13, 2019 30.09 30.26 30.05 30.22 7,643,956 +0.10(+0.34%)
Mar 12, 2019 29.94 30.17 29.92 30.11 7,950,462 +0.23(+0.77%)
Mar 11, 2019 29.71 29.92 29.64 29.88 7,397,995 +0.18(+0.61%)
Mar 08, 2019 29.59 29.72 29.41 29.70 5,593,289 +0.14(+0.47%)
Mar 07, 2019 29.60 29.80 29.52 29.56 6,795,610 +0.07(+0.25%)
Mar 06, 2019 29.50 29.59 29.32 29.49 5,819,104 +0.01(+0.02%)
Mar 05, 2019 29.44 29.57 29.38 29.48 7,197,994 -0.02(-0.06%)
Mar 04, 2019 29.63 29.72 29.29 29.50 6,125,815 -0.05(-0.19%)
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.