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 (%)
Nov 30, 2017 24.21 24.33 24.02 24.19 11,342,630 +0.01(+0.05%)
Nov 29, 2017 24.25 24.30 24.05 24.17 7,738,632 -0.16(-0.64%)
Nov 28, 2017 24.23 24.42 24.20 24.33 6,652,219 +0.18(+0.74%)
Nov 27, 2017 24.18 24.25 24.04 24.15 7,517,916 +0.01(+0.05%)
Nov 24, 2017 24.06 24.21 24.05 24.14 2,470,609 +0.08(+0.31%)
Nov 22, 2017 24.03 24.09 23.90 24.06 5,275,345 +0.06(+0.27%)
Nov 21, 2017 24.04 24.16 23.97 24.00 5,314,872 +0.02(+0.10%)
Nov 20, 2017 23.96 24.14 23.90 23.98 6,553,177 +0.05(+0.22%)
Nov 17, 2017 23.88 23.98 23.81 23.92 8,314,766 +0.01(+0.05%)
Nov 16, 2017 24.12 24.15 23.84 23.91 12,024,078 -0.31(-1.27%)
Nov 15, 2017 24.62 24.74 24.17 24.22 9,963,338 -0.36(-1.46%)
Nov 14, 2017 24.21 24.62 24.12 24.58 9,102,406 +0.36(+1.50%)
Nov 13, 2017 23.81 24.27 23.76 24.22 9,229,822 +0.45(+1.91%)
Nov 10, 2017 23.51 23.84 23.51 23.76 6,746,677 +0.09(+0.39%)
Nov 09, 2017 23.71 23.90 23.61 23.67 6,223,153 -0.10(-0.44%)
Nov 08, 2017 23.76 23.86 23.50 23.77 6,631,810 +0.03(+0.12%)
Nov 07, 2017 23.43 23.87 23.39 23.74 7,271,901 +0.33(+1.43%)
Nov 06, 2017 23.57 23.67 23.37 23.41 6,770,950 -0.14(-0.61%)
Nov 03, 2017 23.44 23.91 23.34 23.55 9,923,510 +0.13(+0.54%)
Nov 02, 2017 23.07 23.48 22.71 23.43 13,547,609 +0.33(+1.42%)
Nov 01, 2017 23.20 23.22 23.00 23.10 9,055,606 -0.03(-0.15%)
Oct 31, 2017 23.14 23.23 23.07 23.13 6,417,802 -0.02(-0.07%)
Oct 30, 2017 23.05 23.17 22.98 23.15 8,491,726 -0.01(-0.03%)
Oct 27, 2017 22.90 23.20 22.86 23.16 4,838,170 +0.21(+0.93%)
Oct 26, 2017 23.16 23.21 22.94 22.94 6,941,775 -0.11(-0.47%)
Oct 25, 2017 22.94 23.12 22.62 23.05 8,941,068 +0.06(+0.28%)
Oct 24, 2017 22.86 23.01 22.78 22.99 6,619,846 +0.13(+0.55%)
Oct 23, 2017 22.78 22.91 22.66 22.86 6,349,401 +0.09(+0.40%)
Oct 20, 2017 22.87 22.90 22.63 22.77 7,362,000 -0.11(-0.48%)
Oct 19, 2017 22.78 22.94 22.69 22.88 8,361,984 +0.09(+0.38%)
Oct 18, 2017 22.77 22.83 22.64 22.79 4,738,989 +0.01(+0.05%)
Oct 17, 2017 22.76 22.85 22.56 22.78 7,367,540 -0.04(-0.18%)
Oct 16, 2017 22.52 22.86 22.43 22.82 14,871,377 +0.25(+1.10%)
Oct 13, 2017 22.44 22.69 22.39 22.58 11,083,415 +0.17(+0.77%)
Oct 12, 2017 22.09 22.41 22.01 22.40 8,227,858 +0.28(+1.25%)
Oct 11, 2017 21.82 22.15 21.82 22.13 8,532,797 +0.09(+0.42%)
Oct 10, 2017 21.96 22.10 21.87 22.04 4,177,358 +0.15(+0.68%)
Oct 09, 2017 21.95 22.05 21.85 21.89 4,318,511 -0.06(-0.29%)
Oct 06, 2017 21.93 22.01 21.82 21.95 7,164,624 -0.11(-0.52%)
Oct 05, 2017 21.98 22.08 21.86 22.06 9,445,864 +0.09(+0.42%)
Oct 04, 2017 21.78 21.98 21.68 21.97 8,641,702 +0.20(+0.93%)
Oct 03, 2017 21.93 21.94 21.60 21.77 9,009,025 -0.17(-0.79%)
Oct 02, 2017 21.75 22.09 21.66 21.94 15,146,878 +0.27(+1.25%)
Sep 29, 2017 21.56 21.84 21.54 21.67 11,979,021 +0.16(+0.72%)
Sep 28, 2017 21.29 21.64 21.19 21.52 7,392,955 +0.14(+0.67%)
Sep 27, 2017 21.45 21.22 21.37 10,139,999 -0.01(-0.05%)
Sep 26, 2017 21.59 21.59 21.38 21.39 6,903,753 -0.25(-1.14%)
Sep 25, 2017 21.37 21.67 21.30 21.63 7,902,873 +0.28(+1.29%)
Sep 22, 2017 21.43 21.47 21.25 21.36 5,881,497 -0.02(-0.08%)
Sep 21, 2017 21.23 21.52 21.21 21.37 5,991,112 +0.14(+0.65%)
Sep 20, 2017 21.51 21.51 21.11 21.24 13,773,838 -0.21(-0.99%)
Sep 19, 2017 21.52 21.60 21.30 21.45 9,317,356 -0.07(-0.32%)
Sep 18, 2017 21.63 21.79 21.33 21.52 11,840,028 -0.12(-0.56%)
Sep 15, 2017 22.09 21.57 21.64 26,507,630 -0.28(-1.29%)
Sep 14, 2017 21.68 21.94 21.63 21.92 6,791,634 +0.17(+0.79%)
Sep 13, 2017 21.81 21.93 21.74 21.75 9,332,230 -0.05(-0.21%)
Sep 12, 2017 22.06 22.12 21.60 21.79 8,192,825 -0.34(-1.53%)
Sep 11, 2017 21.94 22.15 21.89 22.13 5,717,102 +0.17(+0.79%)
Sep 08, 2017 21.85 22.03 21.81 21.96 7,763,691 +0.08(+0.37%)
Sep 07, 2017 21.66 21.92 21.62 21.88 7,360,455 +0.28(+1.28%)
Sep 06, 2017 21.72 21.76 21.56 21.60 8,753,980 -0.03(-0.13%)
Sep 05, 2017 21.63 21.68 21.54 21.63 11,165,100 +0.03(+0.16%)
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.