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 28, 2004 13.50 13.63 13.45 13.57 4,317,334 +0.05(+0.36%)
May 27, 2004 13.55 13.63 13.42 13.52 4,202,480 +0.14(+1.07%)
May 26, 2004 13.44 13.60 13.26 13.38 5,058,487 -0.06(-0.42%)
May 25, 2004 13.29 13.45 13.21 13.43 3,935,714 +0.15(+1.10%)
May 24, 2004 13.07 13.32 13.07 13.29 6,720,189 +0.22(+1.68%)
May 21, 2004 13.06 13.15 13.00 13.07 5,866,146 +0.11(+0.88%)
May 20, 2004 12.74 13.02 12.72 12.95 4,809,391 +0.16(+1.27%)
May 19, 2004 12.86 12.97 12.76 12.79 4,237,329 -0.07(-0.54%)
May 18, 2004 12.91 13.03 12.86 12.86 5,366,237 +0.06(+0.48%)
May 17, 2004 12.71 12.86 12.64 12.80 4,537,962 -0.02(-0.13%)
May 14, 2004 12.77 12.95 12.76 12.81 4,415,991 +0.07(+0.51%)
May 13, 2004 12.65 12.88 12.65 12.75 6,105,180 -0.05(-0.41%)
May 12, 2004 12.73 13.10 12.60 12.80 8,763,021 -0.07(-0.57%)
May 11, 2004 13.10 13.11 12.75 12.88 5,496,306 -0.19(-1.47%)
May 10, 2004 13.18 13.24 12.93 13.07 6,991,127 -0.11(-0.83%)
May 07, 2004 13.44 13.50 13.09 13.18 4,572,811 -0.35(-2.62%)
May 06, 2004 13.61 13.67 13.31 13.53 3,525,136 +6.79(+100.66%)
May 05, 2004 6.779 6.820 6.729 6.744 4,308,499 -0.06(-0.82%)
May 04, 2004 6.804 6.824 6.739 6.800 6,861,794 +0.01(+0.09%)
May 03, 2004 6.782 6.824 6.764 6.794 5,931,672 -0.03(-0.37%)
Apr 30, 2004 6.799 6.839 6.785 6.819 5,727,487 +0.04(+0.54%)
Apr 29, 2004 6.876 6.876 6.757 6.782 6,565,824 -0.04(-0.55%)
Apr 28, 2004 6.790 6.874 6.790 6.820 10,347,173 +0.02(+0.34%)
Apr 27, 2004 6.800 6.814 6.762 6.797 7,451,280 -0.00(-0.05%)
Apr 26, 2004 6.723 6.802 6.721 6.800 6,166,779 +0.06(+0.94%)
Apr 23, 2004 6.746 6.764 6.677 6.737 4,648,644 -0.01(-0.12%)
Apr 22, 2004 6.703 6.837 6.652 6.745 6,025,420 +0.11(+1.69%)
Apr 21, 2004 6.642 6.647 6.560 6.633 4,950,013 -0.02(-0.25%)
Apr 20, 2004 6.754 6.770 6.649 6.649 4,559,313 -0.09(-1.38%)
Apr 19, 2004 6.713 6.761 6.691 6.742 5,234,204 +0.00(+0.05%)
Apr 16, 2004 6.698 6.739 6.652 6.739 6,391,088 +0.09(+1.30%)
Apr 15, 2004 6.627 6.732 6.627 6.652 9,233,972 -0.01(-0.08%)
Apr 14, 2004 6.670 6.748 6.613 6.657 9,260,968 -0.07(-1.09%)
Apr 13, 2004 6.883 6.883 6.675 6.730 9,888,247 -0.15(-2.22%)
Apr 12, 2004 7.029 7.029 6.825 6.883 7,137,640 -0.13(-1.83%)
Apr 08, 2004 7.005 7.022 6.981 7.012 5,412,865 +0.01(+0.09%)
Apr 07, 2004 7.034 7.050 6.984 7.005 6,462,259 -0.06(-0.79%)
Apr 06, 2004 7.077 7.109 7.021 7.062 7,025,240 -0.02(-0.22%)
Apr 05, 2004 7.009 7.079 7.003 7.077 9,224,155 +0.05(+0.77%)
Apr 02, 2004 7.061 7.061 6.994 7.023 4,843,503 -0.04(-0.52%)
Apr 01, 2004 7.003 7.075 6.978 7.059 5,861,974 +0.04(+0.62%)
Mar 31, 2004 6.978 7.016 6.959 7.016 5,270,525 +0.03(+0.47%)
Mar 30, 2004 6.958 6.991 6.937 6.983 7,252,985 +0.03(+0.37%)
Mar 29, 2004 6.953 6.970 6.918 6.958 5,985,172 +0.00(+0.00%)
Mar 26, 2004 6.905 6.985 6.898 6.958 10,197,961 +0.05(+0.78%)
Mar 25, 2004 6.800 6.905 6.774 6.904 10,416,380 +0.10(+1.53%)
Mar 24, 2004 6.718 6.808 6.694 6.800 6,771,481 +0.07(+0.98%)
Mar 23, 2004 6.720 6.768 6.707 6.734 3,951,666 -0.01(-0.18%)
Mar 22, 2004 6.815 6.859 6.736 6.746 3,664,531 -0.08(-1.16%)
Mar 19, 2004 6.860 6.884 6.810 6.825 4,748,773 -0.04(-0.59%)
Mar 18, 2004 6.891 6.940 6.849 6.866 3,561,948 -0.04(-0.65%)
Mar 17, 2004 6.820 6.923 6.810 6.911 5,746,139 +0.12(+1.79%)
Mar 16, 2004 6.809 6.840 6.758 6.790 5,410,411 -0.02(-0.27%)
Mar 15, 2004 6.815 6.857 6.775 6.808 4,765,462 -0.03(-0.46%)
Mar 12, 2004 6.870 6.870 6.770 6.839 4,284,449 -0.01(-0.07%)
Mar 11, 2004 6.922 6.954 6.825 6.845 9,122,554 -0.07(-0.94%)
Mar 10, 2004 6.952 6.977 6.906 6.910 5,851,667 -0.05(-0.76%)
Mar 09, 2004 6.892 6.969 6.877 6.963 5,801,602 +0.07(+1.00%)
Mar 08, 2004 6.876 6.918 6.875 6.893 2,887,058 -0.00(-0.01%)
Mar 05, 2004 6.821 6.907 6.809 6.894 4,711,470 +0.08(+1.11%)
Mar 04, 2004 6.820 6.875 6.810 6.819 3,143,761 -0.02(-0.30%)
Mar 03, 2004 6.836 6.873 6.775 6.839 4,948,541 +0.00(+0.04%)
Mar 02, 2004 6.851 6.920 6.830 6.836 6,513,305 -0.01(-0.10%)
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.