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 (%)
Oct 31, 2016 18.47 18.91 18.47 18.87 12,740,618 +0.47(+2.53%)
Oct 28, 2016 18.44 18.53 18.29 18.41 9,378,733 -0.02(-0.12%)
Oct 27, 2016 18.48 18.59 18.14 18.43 8,946,120 +0.01(+0.03%)
Oct 26, 2016 18.28 18.55 18.10 18.43 10,450,812 +0.20(+1.09%)
Oct 25, 2016 18.00 18.27 17.97 18.23 7,997,627 +0.14(+0.77%)
Oct 24, 2016 18.07 18.14 17.89 18.09 6,728,905 +0.08(+0.46%)
Oct 21, 2016 18.08 18.20 17.94 18.00 7,049,795 -0.19(-1.04%)
Oct 20, 2016 18.25 18.29 18.09 18.19 6,471,225 -0.02(-0.12%)
Oct 19, 2016 18.29 18.34 18.14 18.21 6,789,559 -0.12(-0.63%)
Oct 18, 2016 18.31 18.43 18.03 18.33 6,726,384 +0.19(+1.04%)
Oct 17, 2016 18.17 18.29 18.12 18.14 5,657,171 +0.03(+0.15%)
Oct 14, 2016 18.19 18.39 18.10 18.12 8,160,986 -0.08(-0.46%)
Oct 13, 2016 17.99 18.42 17.97 18.20 11,492,605 +0.19(+1.05%)
Oct 12, 2016 17.84 18.03 17.80 18.01 7,874,570 +0.20(+1.12%)
Oct 11, 2016 17.96 18.03 17.78 17.81 8,576,849 -0.19(-1.08%)
Oct 10, 2016 17.94 18.05 17.84 18.00 4,464,950 +0.18(+0.99%)
Oct 07, 2016 17.91 18.08 17.82 17.83 8,264,968 +0.07(+0.37%)
Oct 06, 2016 17.74 17.84 17.60 17.76 7,005,274 -0.04(-0.22%)
Oct 05, 2016 17.69 17.92 17.59 17.80 14,173,273 +0.15(+0.85%)
Oct 04, 2016 18.12 18.12 17.55 17.65 10,341,672 -0.50(-2.78%)
Oct 03, 2016 18.42 18.42 18.04 18.15 9,026,391 -0.29(-1.56%)
Sep 30, 2016 18.55 18.64 18.29 18.44 9,968,982 +0.00(+0.00%)
Sep 29, 2016 18.79 18.79 18.39 18.44 9,589,363 -0.40(-2.12%)
Sep 28, 2016 18.97 19.02 18.65 18.84 7,952,133 -0.09(-0.50%)
Sep 27, 2016 19.30 19.37 18.90 18.93 8,598,534 -0.35(-1.84%)
Sep 26, 2016 19.27 19.37 19.17 19.29 6,400,470 +0.01(+0.06%)
Sep 23, 2016 19.48 19.51 19.26 19.28 7,124,204 -0.23(-1.19%)
Sep 22, 2016 19.37 19.54 19.30 19.51 8,094,202 +0.20(+1.06%)
Sep 21, 2016 18.87 19.31 18.84 19.31 9,403,460 +0.52(+2.77%)
Sep 20, 2016 18.97 19.07 18.75 18.79 10,893,530 -0.14(-0.73%)
Sep 19, 2016 18.77 18.95 18.77 18.92 5,240,741 +0.18(+0.98%)
Sep 16, 2016 18.61 18.81 18.49 18.74 13,083,182 +0.10(+0.53%)
Sep 15, 2016 18.30 18.69 18.29 18.64 9,059,544 +0.29(+1.60%)
Sep 14, 2016 18.35 18.53 18.23 18.35 9,037,232 +0.04(+0.21%)
Sep 13, 2016 18.55 18.59 18.20 18.31 10,743,331 -0.32(-1.72%)
Sep 12, 2016 18.48 18.71 18.45 18.63 12,291,265 +0.13(+0.69%)
Sep 09, 2016 19.12 19.14 18.50 18.50 9,507,877 -0.80(-4.13%)
Sep 08, 2016 19.11 19.38 19.09 19.30 6,115,818 +0.16(+0.81%)
Sep 07, 2016 19.06 19.20 19.00 19.15 5,302,083 +0.06(+0.32%)
Sep 06, 2016 18.98 19.08 18.96 19.08 6,334,388 +0.21(+1.12%)
Sep 02, 2016 18.71 18.87 18.87 18.87 5,957,097 +0.14(+0.77%)
Sep 01, 2016 18.79 18.85 18.69 18.73 8,515,526 -0.11(-0.56%)
Aug 31, 2016 18.72 18.85 18.62 18.84 7,125,699 +0.11(+0.56%)
Aug 30, 2016 18.86 18.89 18.66 18.73 5,721,132 -0.13(-0.70%)
Aug 29, 2016 18.86 18.95 18.77 18.86 6,212,172 +0.08(+0.44%)
Aug 26, 2016 19.15 19.30 18.77 18.78 6,624,284 -0.34(-1.77%)
Aug 25, 2016 19.23 19.24 19.09 19.12 4,886,442 -0.11(-0.58%)
Aug 24, 2016 19.13 19.27 19.08 19.23 6,561,422 +0.07(+0.35%)
Aug 23, 2016 19.13 19.30 19.13 19.16 7,502,680 +0.09(+0.46%)
Aug 22, 2016 19.11 19.13 18.98 19.07 4,092,845 +0.03(+0.17%)
Aug 19, 2016 19.18 19.20 18.91 19.04 8,659,914 -0.19(-0.98%)
Aug 18, 2016 19.09 19.28 19.02 19.23 11,122,463 +0.07(+0.38%)
Aug 17, 2016 18.94 19.20 18.71 19.16 11,280,242 +0.19(+1.02%)
Aug 16, 2016 19.11 19.17 18.96 18.96 9,977,681 -0.22(-1.16%)
Aug 15, 2016 19.33 19.43 19.18 19.18 7,316,615 -0.17(-0.89%)
Aug 12, 2016 19.44 19.65 19.34 19.36 15,158,798 +0.07(+0.37%)
Aug 11, 2016 19.51 19.62 19.17 19.28 18,331,784 -0.22(-1.14%)
Aug 10, 2016 19.76 19.82 19.29 19.51 14,535,102 -0.18(-0.89%)
Aug 09, 2016 19.99 20.03 19.67 19.68 8,065,758 -0.14(-0.72%)
Aug 08, 2016 19.92 19.94 19.75 19.83 9,834,567 -0.02(-0.08%)
Aug 05, 2016 19.93 19.98 19.78 19.84 9,573,957 -0.10(-0.52%)
Aug 04, 2016 20.07 20.21 19.90 19.95 7,536,881 -0.13(-0.66%)
Aug 03, 2016 20.21 20.27 20.00 20.08 7,996,516 -0.12(-0.57%)
Aug 02, 2016 20.45 20.48 20.16 20.19 10,013,907 -0.37(-1.82%)
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.