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 29, 2016 17.26 17.49 17.11 17.13 17,830,618 -0.13(-0.76%)
Feb 26, 2016 17.33 17.49 16.95 17.26 23,712,604 -0.14(-0.78%)
Feb 25, 2016 17.27 17.40 17.17 17.40 11,198,462 +0.13(+0.72%)
Feb 24, 2016 16.97 17.33 16.91 17.27 15,878,749 +0.30(+1.80%)
Feb 23, 2016 16.91 17.20 16.87 16.97 15,989,992 -0.27(-1.58%)
Feb 22, 2016 17.13 17.26 16.99 17.24 12,696,038 +0.24(+1.44%)
Feb 19, 2016 17.04 17.06 16.83 17.00 13,167,747 -0.11(-0.67%)
Feb 18, 2016 16.92 17.21 16.90 17.11 14,129,377 +0.20(+1.16%)
Feb 17, 2016 16.94 17.02 16.72 16.91 13,743,796 +0.04(+0.23%)
Feb 16, 2016 16.75 16.94 16.57 16.88 17,006,484 +0.30(+1.84%)
Feb 12, 2016 16.48 16.57 16.57 16.57 15,666,844 +0.08(+0.49%)
Feb 11, 2016 16.75 16.91 16.32 16.49 18,331,374 -0.44(-2.60%)
Feb 10, 2016 16.87 17.09 16.62 16.93 20,297,388 -0.28(-1.61%)
Feb 09, 2016 17.30 17.45 17.20 17.21 17,730,700 -0.23(-1.30%)
Feb 08, 2016 17.65 17.84 17.30 17.43 18,673,010 -0.29(-1.64%)
Feb 05, 2016 17.49 17.75 17.26 17.73 20,315,272 +0.35(+2.02%)
Feb 04, 2016 17.06 17.47 17.03 17.38 26,384,996 +0.34(+2.02%)
Feb 03, 2016 16.29 17.10 16.24 17.03 28,020,960 +0.79(+4.88%)
Feb 02, 2016 16.00 16.25 15.85 16.24 18,309,124 +0.08(+0.47%)
Feb 01, 2016 15.84 16.22 15.76 16.16 17,603,058 +0.23(+1.45%)
Jan 29, 2016 15.62 15.99 15.61 15.93 22,181,940 +0.46(+3.00%)
Jan 28, 2016 15.12 15.59 15.01 15.47 12,624,111 +0.36(+2.35%)
Jan 27, 2016 15.07 15.31 14.89 15.11 11,334,200 +0.11(+0.75%)
Jan 26, 2016 14.68 15.09 14.67 15.00 12,862,737 +0.37(+2.50%)
Jan 25, 2016 15.09 15.14 14.62 14.63 15,659,569 -0.47(-3.10%)
Jan 22, 2016 14.82 15.13 14.79 15.10 13,182,839 +0.33(+2.22%)
Jan 21, 2016 14.48 14.83 14.32 14.77 16,778,672 +0.34(+2.39%)
Jan 20, 2016 14.77 14.79 14.15 14.43 19,961,896 -0.46(-3.11%)
Jan 19, 2016 14.89 15.04 14.80 14.89 16,497,098 +0.10(+0.66%)
Jan 15, 2016 14.74 14.79 14.79 14.79 18,995,720 -0.24(-1.61%)
Jan 14, 2016 14.83 15.14 14.64 15.04 17,525,014 +0.20(+1.34%)
Jan 13, 2016 15.06 15.17 14.74 14.84 14,955,565 -0.22(-1.43%)
Jan 12, 2016 15.18 15.18 14.85 15.05 12,671,187 -0.06(-0.43%)
Jan 11, 2016 15.06 15.28 14.99 15.12 15,200,463 +0.13(+0.86%)
Jan 08, 2016 15.03 15.07 14.79 14.99 14,785,040 -0.01(-0.07%)
Jan 07, 2016 14.99 15.19 14.91 15.00 10,225,733 -0.19(-1.24%)
Jan 06, 2016 15.03 15.24 14.96 15.19 12,462,375 +0.02(+0.11%)
Jan 05, 2016 15.02 15.19 14.77 15.17 10,372,188 +0.10(+0.68%)
Jan 04, 2016 14.81 15.08 14.72 15.07 13,582,886 +0.11(+0.72%)
Dec 31, 2015 14.89 14.96 14.96 14.96 10,401,106 +0.04(+0.29%)
Dec 30, 2015 14.95 15.06 14.82 14.92 8,235,465 -0.14(-0.93%)
Dec 29, 2015 15.04 15.09 14.93 15.06 8,859,903 +0.10(+0.68%)
Dec 28, 2015 14.90 14.99 14.74 14.96 8,505,381 +0.01(+0.04%)
Dec 24, 2015 14.91 14.95 14.95 14.95 3,397,124 -0.02(-0.14%)
Dec 23, 2015 14.83 15.01 14.78 14.97 9,700,102 +0.15(+0.98%)
Dec 22, 2015 14.75 14.88 14.65 14.83 11,562,585 +0.05(+0.33%)
Dec 21, 2015 14.58 14.82 14.46 14.78 18,235,352 +0.29(+1.97%)
Dec 18, 2015 14.28 14.57 14.15 14.49 31,782,240 +0.16(+1.13%)
Dec 17, 2015 14.25 14.43 14.12 14.33 15,095,783 +0.09(+0.61%)
Dec 16, 2015 13.84 14.33 13.81 14.25 20,767,186 +0.43(+3.08%)
Dec 15, 2015 13.74 14.04 13.72 13.82 19,858,022 +0.10(+0.75%)
Dec 14, 2015 14.00 14.01 13.52 13.72 20,238,624 -0.26(-1.85%)
Dec 11, 2015 14.15 14.30 13.94 13.98 13,556,491 -0.29(-2.04%)
Dec 10, 2015 14.34 14.41 14.18 14.27 12,908,522 -0.05(-0.34%)
Dec 09, 2015 14.21 14.58 14.18 14.32 10,826,063 +0.02(+0.11%)
Dec 08, 2015 14.33 14.39 14.13 14.30 10,621,623 -0.12(-0.82%)
Dec 07, 2015 14.39 14.49 14.16 14.42 17,845,126 +0.03(+0.19%)
Dec 04, 2015 14.73 14.79 14.36 14.39 20,873,400 -0.23(-1.58%)
Dec 03, 2015 14.67 14.81 14.57 14.62 10,332,051 -0.11(-0.73%)
Dec 02, 2015 14.95 14.99 14.69 14.73 12,477,514 -0.27(-1.83%)
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.