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 (%)
Jul 31, 2009 20.99 21.26 20.66 20.72 9,815,151 -0.39(-1.83%)
Jul 30, 2009 21.16 21.42 20.94 21.11 9,224,781 +0.19(+0.90%)
Jul 29, 2009 21.11 21.18 20.72 20.92 10,302,480 -0.27(-1.29%)
Jul 28, 2009 21.40 21.49 20.90 21.20 11,578,426 -0.21(-1.00%)
Jul 27, 2009 21.70 22.18 21.25 21.41 13,754,561 -0.77(-3.48%)
Jul 24, 2009 22.06 22.20 21.55 22.18 1,089 +0.17(+0.76%)
Jul 23, 2009 21.39 22.19 21.19 22.02 12,183,893 +0.58(+2.70%)
Jul 22, 2009 21.60 21.78 21.19 21.44 9,615,327 -0.29(-1.35%)
Jul 21, 2009 20.97 21.86 20.97 21.73 19,286,922 +0.52(+2.46%)
Jul 20, 2009 21.07 21.21 20.79 21.21 8,962,911 +0.26(+1.23%)
Jul 17, 2009 21.11 21.23 20.64 20.95 7,680,492 -0.21(-0.98%)
Jul 16, 2009 21.00 21.22 20.74 21.16 7,501,342 +0.11(+0.52%)
Jul 15, 2009 20.61 21.08 20.52 21.05 13,559,182 +0.64(+3.15%)
Jul 14, 2009 20.25 20.45 20.03 20.41 8,886,668 +0.22(+1.11%)
Jul 13, 2009 19.80 20.28 19.80 20.18 9,837,847 +0.48(+2.46%)
Jul 10, 2009 19.66 19.88 19.27 19.70 9,676,972 -0.04(-0.21%)
Jul 09, 2009 19.92 20.04 19.51 19.74 8,261,138 +0.09(+0.48%)
Jul 08, 2009 19.79 19.92 19.46 19.64 11,502,533 +0.19(+0.96%)
Jul 07, 2009 19.96 20.03 19.38 19.46 11,610,055 -0.50(-2.51%)
Jul 06, 2009 19.96 20.09 19.53 19.96 11,258,397 -0.16(-0.79%)
Jul 02, 2009 20.78 20.78 19.94 20.12 18,386,560 -0.89(-4.25%)
Jul 01, 2009 21.01 21.25 20.87 21.01 9,084,134 +0.14(+0.68%)
Jun 30, 2009 20.61 20.94 20.49 20.87 18,843,826 +0.30(+1.45%)
Jun 29, 2009 20.78 20.81 20.41 20.57 13,900,063 -0.09(-0.43%)
Jun 26, 2009 20.81 20.90 20.58 20.66 15,970,474 -0.12(-0.59%)
Jun 25, 2009 20.59 20.95 20.54 20.78 23,327,682 +0.35(+1.70%)
Jun 24, 2009 20.14 20.47 20.13 20.43 9,787,880 +0.28(+1.40%)
Jun 23, 2009 19.96 20.36 19.73 20.15 11,360,186 +0.19(+0.96%)
Jun 22, 2009 20.14 20.33 19.94 19.96 7,053,919 -0.39(-1.90%)
Jun 19, 2009 20.71 20.78 20.21 20.35 11,814,559 -0.21(-1.03%)
Jun 18, 2009 20.13 20.65 20.03 20.56 10,439,081 +0.83(+4.19%)
Jun 17, 2009 19.99 20.11 19.62 19.73 8,429,216 -0.20(-1.02%)
Jun 16, 2009 20.07 20.32 19.84 19.94 7,676,808 -0.11(-0.53%)
Jun 15, 2009 20.54 20.56 19.74 20.04 8,201,289 -0.57(-2.75%)
Jun 12, 2009 20.39 20.82 20.08 20.61 8,627,329 +0.18(+0.90%)
Jun 11, 2009 20.43 20.87 20.38 20.43 15,485,562 -0.08(-0.40%)
Jun 10, 2009 19.73 20.62 19.73 20.51 17,187,906 +1.00(+5.12%)
Jun 09, 2009 19.44 19.69 19.38 19.51 5,784,664 +0.18(+0.91%)
Jun 08, 2009 19.40 19.54 19.11 19.33 6,239,866 -0.41(-2.08%)
Jun 05, 2009 19.83 20.02 19.43 19.75 7,739,504 +0.08(+0.39%)
Jun 04, 2009 19.27 19.77 19.19 19.67 9,474,481 +0.58(+3.03%)
Jun 03, 2009 19.62 19.74 18.84 19.09 10,501,762 -0.69(-3.50%)
Jun 02, 2009 19.99 20.28 19.75 19.78 11,222,088 -0.29(-1.46%)
Jun 01, 2009 19.80 20.26 19.61 20.08 13,544,509 +0.51(+2.62%)
May 29, 2009 19.66 19.75 19.31 19.56 11,327,847 +0.05(+0.25%)
May 28, 2009 19.38 19.77 19.25 19.51 10,703,849 +0.31(+1.59%)
May 27, 2009 19.48 19.66 19.12 19.21 10,047,082 -0.30(-1.53%)
May 26, 2009 19.05 19.57 18.62 19.51 9,580,520 +0.50(+2.64%)
May 22, 2009 18.72 19.27 18.70 19.00 7,493,601 +0.29(+1.57%)
May 21, 2009 18.68 18.75 18.46 18.71 8,627,358 -0.18(-0.97%)
May 20, 2009 19.39 19.39 18.84 18.89 9,366,962 -0.31(-1.61%)
May 19, 2009 18.70 19.36 18.66 19.20 10,776,720 +0.43(+2.30%)
May 18, 2009 19.24 19.44 18.55 18.77 13,233,436 -0.47(-2.44%)
May 15, 2009 19.80 19.80 18.80 19.24 13,311,139 -0.69(-3.46%)
May 14, 2009 20.10 20.30 19.72 19.93 8,721,156 -0.12(-0.61%)
May 13, 2009 20.35 20.42 19.90 20.05 14,656,230 -0.79(-3.81%)
May 12, 2009 20.58 20.97 20.39 20.85 9,029,549 +0.37(+1.79%)
May 11, 2009 20.22 20.69 20.17 20.48 8,092,074 +0.04(+0.22%)
May 08, 2009 19.84 20.93 19.80 20.43 16,620,666 +0.79(+4.02%)
May 07, 2009 19.40 19.66 19.07 19.64 13,668,102 +0.41(+2.14%)
May 06, 2009 19.55 19.60 19.11 19.23 10,322,791 -0.11(-0.55%)
May 05, 2009 19.30 19.46 19.16 19.34 7,076,065 -0.07(-0.38%)
May 04, 2009 19.24 19.41 19.23 19.41 11,011,419 +0.27(+1.40%)
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.