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 (%)
Jun 30, 2009 20.77 21.10 20.65 21.03 18,697,090 +0.30(+1.45%)
Jun 29, 2009 20.94 20.97 20.57 20.73 13,791,824 -0.09(-0.43%)
Jun 26, 2009 20.97 21.06 20.74 20.82 15,846,113 -0.12(-0.59%)
Jun 25, 2009 20.75 21.12 20.71 20.94 23,146,030 +0.35(+1.69%)
Jun 24, 2009 20.30 20.63 20.28 20.60 9,711,662 +0.28(+1.40%)
Jun 23, 2009 20.12 20.52 19.88 20.31 11,271,724 +0.19(+0.96%)
Jun 22, 2009 20.30 20.49 20.09 20.12 6,998,990 -0.39(-1.90%)
Jun 19, 2009 20.87 20.94 20.37 20.51 11,722,559 -0.21(-1.03%)
Jun 18, 2009 20.28 20.81 20.18 20.72 10,357,792 +0.83(+4.19%)
Jun 17, 2009 20.15 20.27 19.77 19.89 8,363,577 -0.21(-1.02%)
Jun 16, 2009 20.23 20.48 19.99 20.09 7,617,029 -0.11(-0.53%)
Jun 15, 2009 20.70 20.72 19.89 20.20 8,137,426 -0.57(-2.75%)
Jun 12, 2009 20.55 20.98 20.24 20.77 8,560,148 +0.18(+0.90%)
Jun 11, 2009 20.59 21.03 20.54 20.59 15,364,977 -0.08(-0.40%)
Jun 10, 2009 19.88 20.78 19.88 20.67 17,054,064 +1.01(+5.12%)
Jun 09, 2009 19.59 19.84 19.53 19.66 5,739,619 +0.18(+0.91%)
Jun 08, 2009 19.55 19.70 19.26 19.49 6,191,277 -0.41(-2.08%)
Jun 05, 2009 19.98 20.17 19.58 19.90 7,679,237 +0.08(+0.39%)
Jun 04, 2009 19.42 19.93 19.34 19.82 9,400,703 +0.58(+3.03%)
Jun 03, 2009 19.77 19.90 18.99 19.24 10,419,985 -0.70(-3.50%)
Jun 02, 2009 20.14 20.44 19.91 19.94 11,134,702 -0.30(-1.46%)
Jun 01, 2009 19.95 20.42 19.77 20.23 13,439,038 +0.52(+2.62%)
May 29, 2009 19.81 19.91 19.46 19.72 11,239,638 +0.05(+0.25%)
May 28, 2009 19.53 19.93 19.40 19.67 10,620,498 +0.31(+1.59%)
May 27, 2009 19.63 19.81 19.27 19.36 9,968,846 -0.30(-1.52%)
May 26, 2009 19.19 19.73 18.77 19.66 9,505,916 +0.51(+2.64%)
May 22, 2009 18.87 19.42 18.85 19.15 7,435,249 +0.30(+1.57%)
May 21, 2009 18.83 18.89 18.60 18.86 8,560,178 -0.18(-0.97%)
May 20, 2009 19.54 19.54 18.99 19.04 9,294,022 -0.31(-1.61%)
May 19, 2009 18.85 19.52 18.80 19.35 10,692,802 +0.44(+2.30%)
May 18, 2009 19.39 19.59 18.70 18.92 13,130,388 -0.47(-2.44%)
May 15, 2009 19.95 19.96 18.95 19.39 13,207,486 -0.69(-3.46%)
May 14, 2009 20.26 20.46 19.88 20.09 8,653,245 -0.12(-0.61%)
May 13, 2009 20.51 20.58 20.06 20.21 14,542,102 -0.80(-3.81%)
May 12, 2009 20.74 21.13 20.55 21.01 8,959,236 +0.37(+1.79%)
May 11, 2009 20.38 20.85 20.33 20.64 8,029,062 +0.05(+0.22%)
May 08, 2009 19.99 21.10 19.95 20.60 16,491,242 +0.80(+4.02%)
May 07, 2009 19.56 19.81 19.22 19.80 13,561,669 +0.41(+2.14%)
May 06, 2009 19.70 19.76 19.26 19.38 10,242,408 -0.11(-0.55%)
May 05, 2009 19.45 19.62 19.31 19.49 7,020,964 -0.07(-0.38%)
May 04, 2009 19.39 19.56 19.38 19.56 10,925,674 +0.27(+1.41%)
May 01, 2009 18.99 19.33 18.87 19.29 10,873,715 +0.35(+1.84%)
Apr 30, 2009 19.08 19.26 18.66 18.94 11,689,158 +0.08(+0.41%)
Apr 29, 2009 18.72 19.05 18.69 18.87 8,208,741 +0.32(+1.75%)
Apr 28, 2009 18.75 18.91 18.46 18.54 8,058,881 -0.35(-1.85%)
Apr 27, 2009 18.38 19.04 18.17 18.89 9,525,126 +0.53(+2.86%)
Apr 24, 2009 19.03 19.06 18.24 18.37 10,904,265 -0.44(-2.32%)
Apr 23, 2009 18.62 18.96 18.34 18.80 8,261,464 +0.11(+0.57%)
Apr 22, 2009 18.76 19.00 18.60 18.69 8,643,565 -0.16(-0.87%)
Apr 21, 2009 18.71 18.96 18.62 18.86 8,025,283 +0.09(+0.48%)
Apr 20, 2009 18.69 18.92 18.56 18.77 9,627,079 -0.18(-0.95%)
Apr 17, 2009 18.88 19.10 18.59 18.95 11,940,933 +0.17(+0.92%)
Apr 16, 2009 19.44 19.44 18.58 18.78 13,353,471 -0.51(-2.62%)
Apr 15, 2009 19.08 19.78 18.60 19.28 9,415,348 +0.18(+0.97%)
Apr 14, 2009 19.34 19.38 19.01 19.10 7,834,137 -0.25(-1.27%)
Apr 13, 2009 19.61 19.61 19.14 19.34 7,023,443 -0.29(-1.49%)
Apr 09, 2009 20.05 20.35 19.31 19.63 7,084,660 -0.02(-0.13%)
Apr 08, 2009 19.43 19.70 19.22 19.66 6,546,541 +0.24(+1.25%)
Apr 07, 2009 19.24 19.61 19.09 19.42 6,121,647 -0.18(-0.90%)
Apr 06, 2009 19.81 20.08 19.46 19.59 9,992,415 -0.37(-1.83%)
Apr 03, 2009 19.21 20.05 19.20 19.96 11,206,056 +0.71(+3.67%)
Apr 02, 2009 18.94 19.63 18.69 19.25 12,001,573 +0.66(+3.53%)
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.