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 (%)
Aug 31, 2018 26.01 26.01 26.01 0 -0.14(-0.52%)
Aug 30, 2018 26.12 26.26 26.03 26.15 4,820,282 +0.07(+0.27%)
Aug 29, 2018 26.09 26.15 25.93 26.08 5,133,167 +0.25(+0.97%)
Aug 28, 2018 25.90 25.94 25.75 25.83 7,666,417 -0.15(-0.57%)
Aug 27, 2018 26.25 26.29 25.83 25.97 4,575,517 -0.23(-0.86%)
Aug 24, 2018 26.13 26.23 25.95 26.20 5,670,928 +0.08(+0.30%)
Aug 23, 2018 26.13 26.32 26.05 26.12 5,676,241 -0.02(-0.07%)
Aug 22, 2018 26.30 26.30 25.96 26.14 5,075,466 -0.10(-0.36%)
Aug 21, 2018 26.37 26.40 26.08 26.24 7,374,302 -0.10(-0.38%)
Aug 20, 2018 26.35 26.47 26.24 26.34 10,752,180 -0.16(-0.61%)
Aug 17, 2018 26.36 26.81 26.33 26.50 13,921,628 +0.12(+0.45%)
Aug 16, 2018 25.96 26.44 25.93 26.38 13,892,049 +0.42(+1.60%)
Aug 15, 2018 25.85 26.16 25.81 25.96 9,862,109 +0.17(+0.65%)
Aug 14, 2018 25.62 25.90 25.59 25.80 7,308,553 +0.23(+0.90%)
Aug 13, 2018 25.48 25.60 25.39 25.57 7,506,988 +0.11(+0.42%)
Aug 10, 2018 25.66 25.82 25.42 25.46 7,560,572 -0.14(-0.55%)
Aug 09, 2018 25.31 25.64 25.24 25.60 7,757,466 +0.31(+1.21%)
Aug 08, 2018 25.21 25.34 25.09 25.29 5,808,547 +0.05(+0.19%)
Aug 07, 2018 25.18 25.36 24.94 25.25 10,385,782 +0.09(+0.38%)
Aug 06, 2018 25.05 25.25 25.01 25.15 6,715,509 +0.07(+0.28%)
Aug 03, 2018 25.01 25.17 24.88 25.08 7,495,691 +0.12(+0.47%)
Aug 02, 2018 24.89 25.31 24.77 24.96 8,618,083 +0.17(+0.69%)
Aug 01, 2018 24.90 24.92 24.63 24.79 9,251,793 -0.30(-1.18%)
Jul 31, 2018 24.77 25.10 24.63 25.09 14,387,555 +0.41(+1.67%)
Jul 30, 2018 24.89 24.94 24.59 24.68 5,794,123 -0.24(-0.95%)
Jul 27, 2018 24.97 25.14 24.81 24.91 5,101,705 -0.04(-0.17%)
Jul 26, 2018 24.85 24.96 24.76 24.95 9,655,647 +0.23(+0.93%)
Jul 25, 2018 24.57 24.93 24.56 24.72 9,397,672 +0.14(+0.55%)
Jul 24, 2018 24.50 24.62 24.19 24.59 8,751,023 +0.02(+0.10%)
Jul 23, 2018 24.89 24.90 24.47 24.56 7,174,058 -0.26(-1.05%)
Jul 20, 2018 24.82 24.94 24.66 24.82 9,956,432 -0.11(-0.45%)
Jul 19, 2018 24.79 25.07 24.79 24.93 10,330,210 +0.19(+0.76%)
Jul 18, 2018 24.77 24.80 24.55 24.75 8,290,046 +0.00(+0.00%)
Jul 17, 2018 24.91 24.99 24.73 24.75 13,112,240 -0.14(-0.55%)
Jul 16, 2018 24.96 25.03 24.77 24.88 9,187,046 -0.14(-0.57%)
Jul 13, 2018 25.07 25.11 24.82 25.02 8,082,739 +0.02(+0.09%)
Jul 12, 2018 25.08 25.15 24.77 25.00 10,284,958 -0.06(-0.24%)
Jul 11, 2018 24.96 25.14 24.32 25.06 9,433,219 +0.17(+0.66%)
Jul 10, 2018 24.50 25.01 24.47 24.89 8,994,585 +0.19(+0.76%)
Jul 09, 2018 25.48 25.50 24.60 24.70 10,080,791 -0.73(-2.88%)
Jul 06, 2018 25.33 25.49 25.25 25.44 6,317,090 +0.10(+0.40%)
Jul 05, 2018 25.32 25.37 25.17 25.34 6,976,613 +0.06(+0.26%)
Jul 03, 2018 25.27 25.27 25.27 0 -0.05(-0.21%)
Jul 02, 2018 25.19 25.34 25.00 25.32 7,389,864 +0.18(+0.70%)
Jun 29, 2018 24.99 25.22 24.81 25.15 17,095,156 +0.19(+0.76%)
Jun 28, 2018 24.99 25.15 24.86 24.96 13,123,322 +0.05(+0.19%)
Jun 27, 2018 24.81 25.00 24.73 24.91 9,548,380 +0.10(+0.40%)
Jun 26, 2018 24.76 24.92 24.68 24.81 18,471,590 +0.11(+0.43%)
Jun 25, 2018 24.55 24.86 24.49 24.70 11,707,657 +0.21(+0.84%)
Jun 22, 2018 24.55 24.63 24.41 24.50 8,704,039 +0.04(+0.17%)
Jun 21, 2018 24.62 24.74 24.32 24.46 11,680,214 -0.22(-0.89%)
Jun 20, 2018 24.62 24.76 24.44 24.68 6,583,974 +0.11(+0.46%)
Jun 19, 2018 24.88 24.35 24.56 11,469,698 -0.06(-0.26%)
Jun 18, 2018 24.46 24.70 24.46 24.63 8,205,654 +0.14(+0.55%)
Jun 15, 2018 24.54 24.24 24.49 18,650,502 +0.25(+1.02%)
Jun 14, 2018 23.92 24.27 23.85 24.24 8,608,456 +0.32(+1.36%)
Jun 13, 2018 23.97 24.28 23.82 23.92 9,231,389 +0.02(+0.07%)
Jun 12, 2018 23.57 23.94 23.56 23.90 12,283,908 +0.33(+1.40%)
Jun 11, 2018 23.61 23.74 23.45 23.57 7,362,756 -0.04(-0.17%)
Jun 08, 2018 23.66 23.80 23.46 23.61 9,173,623 -0.08(-0.35%)
Jun 07, 2018 23.46 23.93 23.39 23.70 10,328,420 +0.25(+1.08%)
Jun 06, 2018 23.41 23.44 10,486,592 -0.43(-1.78%)
Jun 05, 2018 24.03 24.06 23.75 23.87 8,345,461 -0.07(-0.27%)
Jun 04, 2018 24.26 24.40 23.86 23.93 11,323,948 -0.27(-1.10%)
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.