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 (%)
Nov 30, 2018 27.47 27.85 27.36 27.81 11,457,607 +0.43(+1.58%)
Nov 29, 2018 27.49 27.50 27.02 27.38 6,655,603 -0.09(-0.33%)
Nov 28, 2018 27.38 27.53 27.09 27.47 8,083,169 +0.17(+0.64%)
Nov 27, 2018 27.11 27.41 27.02 27.30 6,718,643 +0.20(+0.73%)
Nov 26, 2018 26.94 27.15 26.78 27.10 7,193,225 +0.21(+0.78%)
Nov 23, 2018 26.98 27.00 26.70 26.89 4,262,640 -0.06(-0.22%)
Nov 21, 2018 26.95 26.95 26.95 0 -0.29(-1.08%)
Nov 20, 2018 27.73 27.77 27.15 27.24 12,132,891 -0.40(-1.43%)
Nov 19, 2018 27.53 27.69 27.46 27.64 7,076,511 +0.13(+0.48%)
Nov 16, 2018 27.68 27.70 27.33 27.51 13,022,093 +0.20(+0.72%)
Nov 15, 2018 26.93 27.41 26.72 27.31 8,916,492 +0.20(+0.73%)
Nov 14, 2018 27.21 27.36 27.01 27.11 11,968,363 -0.21(-0.76%)
Nov 13, 2018 27.27 27.40 27.07 27.32 9,085,959 +0.11(+0.42%)
Nov 12, 2018 26.68 27.49 26.65 27.21 7,710,857 +0.40(+1.51%)
Nov 09, 2018 26.68 26.95 26.55 26.80 9,876,439 +0.17(+0.65%)
Nov 08, 2018 26.65 26.65 26.30 26.63 8,910,085 +0.05(+0.18%)
Nov 07, 2018 26.49 26.66 26.27 26.58 14,213,205 +0.21(+0.81%)
Nov 06, 2018 26.31 26.40 26.00 26.37 8,685,492 +0.08(+0.29%)
Nov 05, 2018 26.08 26.49 25.92 26.29 8,524,741 +0.46(+1.80%)
Nov 02, 2018 26.09 26.18 25.60 25.83 10,266,825 -0.15(-0.57%)
Nov 01, 2018 26.15 26.39 25.78 25.97 11,307,160 -0.10(-0.37%)
Oct 31, 2018 26.32 26.32 25.90 26.07 15,182,495 -0.34(-1.28%)
Oct 30, 2018 26.65 26.65 26.14 26.41 10,598,819 +0.18(+0.68%)
Oct 29, 2018 25.92 26.35 25.92 26.23 11,764,430 +0.27(+1.05%)
Oct 26, 2018 26.20 26.31 25.73 25.96 15,744,828 -0.14(-0.52%)
Oct 25, 2018 26.31 26.33 25.88 26.09 10,360,791 -0.40(-1.50%)
Oct 24, 2018 26.11 26.70 25.94 26.49 10,100,414 +0.59(+2.27%)
Oct 23, 2018 25.93 26.07 25.71 25.90 7,673,613 +0.02(+0.07%)
Oct 22, 2018 26.02 26.17 25.83 25.88 7,838,963 -0.37(-1.43%)
Oct 19, 2018 25.72 26.41 25.68 26.26 10,890,635 +0.62(+2.44%)
Oct 18, 2018 25.59 25.77 25.47 25.63 7,485,384 +0.05(+0.21%)
Oct 17, 2018 25.86 25.92 25.49 25.58 8,533,767 -0.28(-1.08%)
Oct 16, 2018 25.59 25.96 25.52 25.86 10,454,052 +0.26(+1.00%)
Oct 15, 2018 25.56 25.91 25.49 25.61 9,376,712 +0.07(+0.28%)
Oct 12, 2018 25.48 25.65 25.25 25.53 11,546,543 +0.11(+0.42%)
Oct 11, 2018 26.00 26.05 25.29 25.43 12,225,594 -0.49(-1.91%)
Oct 10, 2018 26.13 26.47 25.91 25.92 11,924,065 -0.27(-1.04%)
Oct 09, 2018 26.10 26.40 25.96 26.19 9,280,238 +0.01(+0.02%)
Oct 08, 2018 26.16 26.31 25.87 26.19 9,535,030 +0.12(+0.46%)
Oct 05, 2018 25.73 26.16 25.67 26.07 5,757,811 +0.34(+1.32%)
Oct 04, 2018 25.60 25.78 25.33 25.73 10,788,646 +0.08(+0.32%)
Oct 03, 2018 26.15 26.22 25.43 25.65 9,033,147 -0.54(-2.07%)
Oct 02, 2018 25.91 26.30 25.88 26.19 8,137,681 +0.36(+1.38%)
Oct 01, 2018 25.86 25.91 25.71 25.83 7,807,692 -0.15(-0.57%)
Sep 28, 2018 25.55 26.02 25.49 25.98 12,064,985 +0.51(+1.99%)
Sep 27, 2018 25.14 25.56 25.11 25.47 9,468,791 +0.36(+1.45%)
Sep 26, 2018 25.40 25.49 25.11 25.11 10,519,127 -0.23(-0.89%)
Sep 25, 2018 25.76 25.76 25.25 25.34 9,442,124 -0.37(-1.44%)
Sep 24, 2018 25.94 26.00 25.69 25.71 7,564,733 -0.27(-1.03%)
Sep 21, 2018 25.77 26.10 25.66 25.97 15,931,030 +0.15(+0.60%)
Sep 20, 2018 25.69 25.92 25.54 25.82 10,201,397 +0.09(+0.35%)
Sep 19, 2018 26.34 26.35 25.56 25.73 16,740,979 -0.57(-2.17%)
Sep 18, 2018 26.38 26.47 26.20 26.30 7,476,363 -0.16(-0.61%)
Sep 17, 2018 26.41 26.51 26.28 26.46 5,003,768 +0.23(+0.88%)
Sep 14, 2018 26.38 26.40 26.09 26.23 8,859,890 -0.21(-0.81%)
Sep 13, 2018 26.25 26.45 26.10 26.44 7,528,392 +0.19(+0.73%)
Sep 12, 2018 26.33 26.46 26.22 26.25 7,840,635 -0.05(-0.18%)
Sep 11, 2018 26.35 26.47 26.16 26.30 8,949,242 -0.25(-0.94%)
Sep 10, 2018 26.34 26.69 26.28 26.55 8,542,336 +0.33(+1.25%)
Sep 07, 2018 26.25 26.44 26.10 26.22 7,986,185 -0.17(-0.65%)
Sep 06, 2018 26.45 26.53 26.29 26.40 10,597,557 +0.10(+0.36%)
Sep 05, 2018 26.21 26.41 26.18 26.30 11,816,599 +0.12(+0.48%)
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.