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 (%)
Feb 27, 2015 17.73 17.81 17.62 17.74 10,056,355 -0.02(-0.12%)
Feb 26, 2015 18.11 18.11 17.51 17.76 15,303,701 -0.28(-1.54%)
Feb 25, 2015 18.16 18.23 18.01 18.04 16,079,196 -0.16(-0.86%)
Feb 24, 2015 17.67 18.28 17.61 18.19 16,342,608 +0.53(+2.99%)
Feb 23, 2015 17.50 17.67 17.43 17.67 14,120,770 +0.20(+1.17%)
Feb 20, 2015 17.49 17.55 17.31 17.46 12,728,452 -0.02(-0.09%)
Feb 19, 2015 17.78 17.79 17.38 17.48 10,024,759 -0.25(-1.42%)
Feb 18, 2015 17.31 17.79 17.26 17.73 13,929,897 +0.42(+2.45%)
Feb 17, 2015 17.48 17.56 17.21 17.31 20,732,092 -0.22(-1.25%)
Feb 13, 2015 17.12 17.52 17.52 17.52 28,848,282 -0.49(-2.70%)
Feb 12, 2015 17.95 18.11 17.73 18.01 19,834,432 +0.09(+0.53%)
Feb 11, 2015 18.04 18.06 17.84 17.92 13,494,360 -0.22(-1.24%)
Feb 10, 2015 17.86 18.19 17.77 18.14 18,475,932 +0.27(+1.51%)
Feb 09, 2015 18.13 18.18 17.79 17.87 14,018,009 -0.27(-1.49%)
Feb 06, 2015 18.85 18.89 17.99 18.14 17,842,042 -0.83(-4.37%)
Feb 05, 2015 18.83 19.14 18.69 18.97 10,731,287 +0.21(+1.13%)
Feb 04, 2015 19.06 19.07 18.68 18.76 11,838,103 -0.38(-2.00%)
Feb 03, 2015 18.71 19.17 18.63 19.14 16,455,235 +0.46(+2.44%)
Feb 02, 2015 18.66 18.88 18.51 18.69 13,798,681 +0.01(+0.03%)
Jan 30, 2015 19.03 19.18 18.67 18.68 12,819,948 -0.51(-2.67%)
Jan 29, 2015 19.18 19.31 18.93 19.19 8,366,725 +0.02(+0.08%)
Jan 28, 2015 19.38 19.58 19.16 19.18 7,506,851 -0.21(-1.10%)
Jan 27, 2015 19.31 19.54 19.30 19.39 7,313,325 +0.04(+0.19%)
Jan 26, 2015 19.31 19.40 19.15 19.35 8,182,465 -0.02(-0.08%)
Jan 23, 2015 19.37 19.52 19.34 19.37 6,190,971 +0.06(+0.32%)
Jan 22, 2015 19.81 19.83 19.18 19.31 13,030,117 -0.38(-1.95%)
Jan 21, 2015 19.27 19.71 19.12 19.69 11,871,978 +0.38(+1.99%)
Jan 20, 2015 19.44 19.48 19.07 19.31 12,488,186 -0.07(-0.35%)
Jan 16, 2015 19.28 19.46 19.27 19.38 12,043,094 +0.06(+0.30%)
Jan 15, 2015 19.14 19.38 19.12 19.32 14,510,928 +0.18(+0.95%)
Jan 14, 2015 18.81 19.17 18.78 19.14 11,434,349 +0.21(+1.12%)
Jan 13, 2015 19.13 19.30 18.83 18.92 10,535,683 -0.06(-0.33%)
Jan 12, 2015 19.06 19.13 18.76 18.99 9,804,097 +0.07(+0.38%)
Jan 09, 2015 19.14 19.18 18.80 18.91 8,199,684 -0.03(-0.16%)
Jan 08, 2015 18.88 19.25 18.80 18.95 10,358,751 +0.15(+0.77%)
Jan 07, 2015 18.84 18.95 18.70 18.80 14,511,910 +0.03(+0.14%)
Jan 06, 2015 18.98 19.25 18.75 18.77 14,669,888 -0.15(-0.77%)
Jan 05, 2015 19.33 19.47 18.77 18.92 16,980,008 -0.55(-2.85%)
Jan 02, 2015 19.22 19.52 19.24 19.47 9,599,879 +0.25(+1.32%)
Dec 31, 2014 19.76 19.22 19.22 19.22 10,775,972 -0.53(-2.68%)
Dec 30, 2014 19.97 20.06 19.63 19.75 10,023,975 -0.27(-1.37%)
Dec 29, 2014 19.80 20.18 19.79 20.02 12,890,307 +0.22(+1.10%)
Dec 26, 2014 19.64 20.03 19.58 19.81 11,376,128 +0.19(+0.95%)
Dec 24, 2014 19.31 19.62 19.62 19.62 9,009,366 +0.32(+1.64%)
Dec 23, 2014 19.25 19.47 19.16 19.30 6,535,622 +0.12(+0.62%)
Dec 22, 2014 19.29 19.41 18.95 19.18 14,463,060 -0.31(-1.60%)
Dec 19, 2014 19.46 19.64 19.27 19.49 22,134,790 +0.04(+0.21%)
Dec 18, 2014 19.02 19.45 18.91 19.45 13,503,723 +0.49(+2.60%)
Dec 17, 2014 18.47 19.13 18.45 18.96 11,600,304 +0.57(+3.10%)
Dec 16, 2014 18.39 18.78 18.26 18.39 9,618,989 -0.02(-0.08%)
Dec 15, 2014 18.72 18.75 18.31 18.41 9,693,243 -0.21(-1.14%)
Dec 12, 2014 18.69 18.90 18.56 18.62 9,322,084 -0.18(-0.96%)
Dec 11, 2014 18.65 19.02 18.63 18.80 11,780,156 +0.17(+0.92%)
Dec 10, 2014 18.87 19.07 18.62 18.63 12,791,401 -0.22(-1.16%)
Dec 09, 2014 18.56 18.96 18.53 18.85 13,653,612 +0.27(+1.48%)
Dec 08, 2014 18.52 18.63 18.37 18.57 11,723,052 +0.12(+0.67%)
Dec 05, 2014 18.28 18.50 18.19 18.45 11,440,090 -0.05(-0.28%)
Dec 04, 2014 18.81 18.96 18.43 18.50 13,719,104 -0.27(-1.46%)
Dec 03, 2014 19.02 19.10 18.56 18.77 13,208,314 -0.25(-1.31%)
Dec 02, 2014 18.78 19.09 18.70 19.02 14,681,191 +0.24(+1.27%)
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.