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 (%)
Jun 30, 2015 16.86 16.92 16.51 16.58 13,466,559 -0.20(-1.20%)
Jun 29, 2015 16.93 17.11 16.78 16.79 9,222,969 -0.16(-0.97%)
Jun 26, 2015 16.93 17.01 16.75 16.95 11,753,014 +0.04(+0.25%)
Jun 25, 2015 17.29 17.29 16.91 16.91 12,245,016 -0.40(-2.29%)
Jun 24, 2015 17.31 17.39 17.25 17.30 17,454,342 -0.01(-0.06%)
Jun 23, 2015 17.56 17.60 17.29 17.31 8,978,445 -0.32(-1.80%)
Jun 22, 2015 17.78 17.81 17.51 17.63 11,540,354 -0.07(-0.39%)
Jun 19, 2015 18.01 18.07 17.68 17.70 17,405,538 -0.39(-2.13%)
Jun 18, 2015 18.06 18.22 18.05 18.08 13,641,059 +0.04(+0.23%)
Jun 17, 2015 17.95 18.11 17.84 18.04 7,164,035 +0.09(+0.53%)
Jun 16, 2015 17.82 17.99 17.73 17.95 7,244,730 +0.10(+0.56%)
Jun 15, 2015 17.81 17.94 17.74 17.85 22,156,868 -0.05(-0.27%)
Jun 12, 2015 17.99 18.11 17.88 17.89 8,179,370 -0.18(-1.02%)
Jun 11, 2015 18.15 18.17 17.97 18.08 11,295,059 +0.04(+0.21%)
Jun 10, 2015 17.97 18.10 17.87 18.04 20,080,118 +0.56(+3.23%)
Jun 09, 2015 17.44 17.57 17.38 17.48 11,812,910 +0.00(+0.00%)
Jun 08, 2015 17.69 17.70 17.44 17.48 10,455,712 -0.17(-0.96%)
Jun 05, 2015 17.60 17.70 17.49 17.65 12,212,506 -0.08(-0.48%)
Jun 04, 2015 17.58 17.96 17.56 17.73 11,628,179 +0.09(+0.51%)
Jun 03, 2015 17.83 17.86 17.59 17.64 14,365,619 -0.16(-0.92%)
Jun 02, 2015 17.82 17.89 17.59 17.80 10,148,426 -0.14(-0.77%)
Jun 01, 2015 17.95 18.06 17.82 17.94 9,762,552 +0.08(+0.47%)
May 29, 2015 17.94 17.96 17.72 17.86 11,047,166 -0.06(-0.35%)
May 28, 2015 17.92 17.99 17.79 17.92 9,219,669 +0.00(+0.00%)
May 27, 2015 17.89 18.00 17.86 17.92 8,303,320 +0.03(+0.18%)
May 26, 2015 18.14 18.15 17.74 17.89 10,155,241 -0.27(-1.48%)
May 22, 2015 18.13 18.16 18.16 18.16 6,659,299 -0.03(-0.17%)
May 21, 2015 18.13 18.28 18.07 18.19 7,393,596 +0.07(+0.38%)
May 20, 2015 18.26 18.31 18.08 18.12 12,489,974 -0.15(-0.84%)
May 19, 2015 18.09 18.34 18.05 18.27 9,273,839 +0.07(+0.38%)
May 18, 2015 18.14 18.25 18.05 18.20 8,590,682 -0.01(-0.03%)
May 15, 2015 17.78 18.33 17.67 18.21 20,254,092 +0.51(+2.86%)
May 14, 2015 17.52 17.72 17.51 17.70 9,708,943 +0.24(+1.36%)
May 13, 2015 17.62 17.75 17.39 17.47 8,547,856 -0.13(-0.75%)
May 12, 2015 17.41 17.66 17.23 17.60 11,163,006 +0.14(+0.81%)
May 11, 2015 17.70 17.86 17.39 17.46 12,346,008 -0.29(-1.62%)
May 08, 2015 17.90 18.06 17.65 17.74 10,896,418 +0.05(+0.30%)
May 07, 2015 17.51 17.79 17.49 17.69 11,644,393 +0.20(+1.17%)
May 06, 2015 17.83 17.86 17.34 17.49 13,557,470 -0.30(-1.71%)
May 05, 2015 18.12 18.23 17.69 17.79 11,120,367 -0.41(-2.27%)
May 04, 2015 17.84 18.29 17.74 18.20 16,296,422 +0.36(+2.02%)
May 01, 2015 17.81 17.90 17.62 17.84 8,896,131 +0.05(+0.29%)
Apr 30, 2015 17.68 17.80 17.46 17.79 17,137,972 +0.10(+0.59%)
Apr 29, 2015 17.51 17.77 17.34 17.69 12,006,698 +0.05(+0.30%)
Apr 28, 2015 17.37 17.66 17.32 17.63 11,416,028 +0.18(+1.05%)
Apr 27, 2015 17.83 17.87 17.34 17.45 14,347,555 -0.36(-2.03%)
Apr 24, 2015 17.31 17.96 17.29 17.81 17,011,464 +0.51(+2.93%)
Apr 23, 2015 17.32 17.43 17.23 17.31 12,642,400 -0.01(-0.06%)
Apr 22, 2015 17.41 17.47 17.26 17.32 8,912,090 +0.00(+0.00%)
Apr 21, 2015 17.60 17.75 17.25 17.32 10,344,712 -0.29(-1.63%)
Apr 20, 2015 17.33 17.80 17.30 17.60 10,508,608 +0.35(+2.03%)
Apr 17, 2015 17.37 17.52 17.16 17.25 12,076,282 -0.21(-1.20%)
Apr 16, 2015 17.52 17.53 17.28 17.46 10,872,196 -0.15(-0.83%)
Apr 15, 2015 17.55 17.79 17.53 17.61 11,908,232 +0.11(+0.63%)
Apr 14, 2015 17.38 17.52 17.31 17.50 8,429,389 +0.17(+1.00%)
Apr 13, 2015 17.40 17.48 17.29 17.33 10,229,330 -0.13(-0.75%)
Apr 10, 2015 17.52 17.62 17.40 17.46 9,984,640 -0.04(-0.21%)
Apr 09, 2015 17.44 17.55 17.31 17.49 8,707,491 +0.03(+0.15%)
Apr 08, 2015 17.66 17.66 17.44 17.47 11,686,988 -0.21(-1.18%)
Apr 07, 2015 17.68 17.78 17.64 17.68 9,223,541 -0.02(-0.09%)
Apr 06, 2015 17.50 17.82 17.45 17.69 8,067,088 +0.24(+1.35%)
Apr 02, 2015 17.20 17.46 17.46 17.46 13,986,831 +0.28(+1.61%)
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.