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 (%)
Mar 31, 2014 33.40 33.94 33.32 33.56 7,783,304 +0.27(+0.81%)
Mar 28, 2014 32.76 33.33 32.63 33.29 7,200,764 +0.47(+1.43%)
Mar 27, 2014 32.46 32.91 32.15 32.82 6,167,390 +0.38(+1.17%)
Mar 26, 2014 32.93 33.00 32.06 32.44 10,396,428 -0.49(-1.49%)
Mar 25, 2014 32.91 33.03 32.47 32.93 6,480,609 +0.00(+0.00%)
Mar 24, 2014 32.56 32.97 32.52 32.93 9,379,961 +0.38(+1.17%)
Mar 21, 2014 32.60 32.87 31.93 32.55 14,184,870 +1.18(+3.76%)
Mar 20, 2014 30.93 31.44 30.58 31.37 7,403,516 +0.31(+1.00%)
Mar 19, 2014 31.19 31.53 30.90 31.06 8,728,501 -0.09(-0.29%)
Mar 18, 2014 31.09 31.26 30.91 31.15 4,156,396 +0.13(+0.42%)
Mar 17, 2014 30.73 31.05 30.52 31.02 5,664,181 +0.38(+1.24%)
Mar 14, 2014 30.43 30.87 30.34 30.64 5,138,045 +0.13(+0.43%)
Mar 13, 2014 30.17 30.68 30.15 30.51 4,758,485 +0.33(+1.09%)
Mar 12, 2014 29.75 30.19 29.68 30.18 3,311,804 +0.34(+1.14%)
Mar 11, 2014 30.14 30.14 29.68 29.84 3,016,905 -0.04(-0.13%)
Mar 10, 2014 29.81 29.96 29.60 29.88 4,319,122 +0.06(+0.20%)
Mar 07, 2014 29.68 29.82 29.14 29.82 8,027,872 +0.01(+0.03%)
Mar 06, 2014 30.20 30.39 29.61 29.81 7,121,308 -0.47(-1.55%)
Mar 05, 2014 30.41 30.50 30.18 30.28 3,902,198 -0.12(-0.39%)
Mar 04, 2014 30.27 30.50 30.03 30.40 5,405,788 +0.37(+1.23%)
Mar 03, 2014 30.24 30.34 30.02 30.03 3,731,141 -0.38(-1.25%)
Feb 28, 2014 30.29 30.57 30.25 30.41 4,558,963 +0.24(+0.80%)
Feb 27, 2014 30.36 30.48 29.96 30.17 6,059,666 -0.25(-0.82%)
Feb 26, 2014 30.44 30.65 30.34 30.42 3,632,197 +0.06(+0.20%)
Feb 25, 2014 30.36 30.74 30.19 30.36 5,721,978 -0.03(-0.10%)
Feb 24, 2014 30.47 30.95 30.37 30.39 10,331,280 -0.03(-0.10%)
Feb 21, 2014 30.26 30.71 30.10 30.42 8,391,757 +0.19(+0.63%)
Feb 20, 2014 29.94 30.28 29.73 30.23 6,181,866 +0.27(+0.90%)
Feb 19, 2014 29.96 30.33 29.75 29.96 7,017,496 -0.09(-0.30%)
Feb 18, 2014 29.76 30.18 29.64 30.05 8,590,263 +0.31(+1.04%)
Feb 14, 2014 29.34 29.74 29.74 29.74 7,124,200 +0.34(+1.16%)
Feb 13, 2014 28.88 29.59 28.85 29.40 9,758,902 +0.46(+1.59%)
Feb 12, 2014 29.16 29.17 28.79 28.94 5,453,861 -0.53(-1.80%)
Feb 11, 2014 29.33 29.62 29.14 29.47 7,606,309 +0.07(+0.24%)
Feb 10, 2014 29.35 29.55 29.23 29.40 7,130,167 -0.04(-0.14%)
Feb 07, 2014 29.70 29.70 29.08 29.44 9,390,546 -0.05(-0.17%)
Feb 06, 2014 28.81 29.88 28.81 29.49 13,741,614 +0.63(+2.18%)
Feb 05, 2014 28.77 29.08 28.57 28.86 9,930,753 -0.05(-0.17%)
Feb 04, 2014 29.21 29.25 28.82 28.91 9,383,593 -0.06(-0.21%)
Feb 03, 2014 29.12 29.39 28.70 28.97 14,382,737 -0.03(-0.10%)
Jan 31, 2014 28.80 29.31 28.78 29.00 10,412,341 +0.01(+0.03%)
Jan 30, 2014 28.30 29.07 28.24 28.99 9,974,252 +0.80(+2.84%)
Jan 29, 2014 28.06 28.26 27.95 28.19 6,105,272 +0.09(+0.32%)
Jan 28, 2014 28.39 28.42 27.90 28.10 5,937,806 -0.10(-0.35%)
Jan 27, 2014 28.45 28.45 28.08 28.20 8,274,901 -0.07(-0.25%)
Jan 24, 2014 28.21 29.16 28.20 28.27 13,805,769 -0.05(-0.18%)
Jan 23, 2014 27.98 28.40 27.92 28.32 8,740,372 +0.19(+0.68%)
Jan 22, 2014 27.70 28.17 27.66 28.13 7,702,652 +0.36(+1.30%)
Jan 21, 2014 27.27 27.78 27.24 27.77 7,407,290 +0.57(+2.10%)
Jan 17, 2014 27.48 27.20 27.20 27.20 4,560,900 -0.21(-0.77%)
Jan 16, 2014 26.87 27.44 26.81 27.41 5,249,989 +0.64(+2.39%)
Jan 15, 2014 26.89 27.07 26.72 26.77 4,730,440 -0.12(-0.45%)
Jan 14, 2014 26.99 27.24 26.85 26.89 5,425,163 -0.09(-0.33%)
Jan 13, 2014 27.14 27.18 26.88 26.98 4,403,118 -0.19(-0.70%)
Jan 10, 2014 27.16 27.59 27.10 27.17 5,593,009 +0.14(+0.52%)
Jan 09, 2014 26.88 27.10 26.80 27.03 5,646,380 +0.16(+0.60%)
Jan 08, 2014 26.99 27.09 26.76 26.87 5,832,915 -0.06(-0.22%)
Jan 07, 2014 26.97 27.00 26.69 26.93 7,045,515 +0.14(+0.52%)
Jan 06, 2014 26.61 26.86 26.55 26.79 7,408,416 +0.17(+0.64%)
Jan 03, 2014 26.90 26.97 26.45 26.62 10,157,328 -0.55(-2.02%)
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.