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 (%)
Dec 30, 2016 19.86 19.86 19.86 0 -0.13(-0.64%)
Dec 29, 2016 19.77 20.08 19.74 19.99 7,281,491 +0.29(+1.48%)
Dec 28, 2016 19.84 19.87 19.65 19.70 6,183,843 -0.11(-0.56%)
Dec 27, 2016 19.72 19.90 19.65 19.81 10,097,357 +0.06(+0.28%)
Dec 23, 2016 19.75 19.75 19.75 0 -0.01(-0.03%)
Dec 22, 2016 19.75 19.97 19.69 19.76 21,017,098 +0.10(+0.48%)
Dec 21, 2016 19.87 19.99 19.63 19.66 14,204,481 -0.18(-0.90%)
Dec 20, 2016 19.96 20.07 19.80 19.84 10,062,372 -0.16(-0.81%)
Dec 19, 2016 20.06 20.10 19.68 20.00 8,995,564 +0.02(+0.08%)
Dec 16, 2016 20.01 20.34 19.87 19.99 19,529,066 -0.01(-0.03%)
Dec 15, 2016 19.52 20.11 19.45 19.99 17,838,274 +0.36(+1.82%)
Dec 14, 2016 19.92 20.33 19.54 19.63 18,787,026 -0.21(-1.04%)
Dec 13, 2016 19.39 19.85 19.37 19.84 16,721,347 +0.53(+2.75%)
Dec 12, 2016 19.39 19.58 19.21 19.31 11,612,598 -0.22(-1.12%)
Dec 09, 2016 19.10 19.58 19.10 19.53 18,084,658 +0.39(+2.05%)
Dec 08, 2016 18.62 19.14 18.51 19.14 11,443,965 +0.37(+2.00%)
Dec 07, 2016 18.60 18.83 18.60 18.76 9,846,339 +0.27(+1.45%)
Dec 06, 2016 18.79 18.82 18.45 18.49 10,078,848 -0.15(-0.81%)
Dec 05, 2016 18.46 18.68 18.32 18.64 12,039,477 +0.17(+0.94%)
Dec 02, 2016 18.31 18.69 18.28 18.47 13,961,440 +0.47(+2.61%)
Dec 01, 2016 18.08 18.28 17.78 18.00 15,547,062 -0.19(-1.05%)
Nov 30, 2016 18.54 18.61 18.19 18.19 14,984,336 -0.64(-3.42%)
Nov 29, 2016 18.60 18.87 18.60 18.83 11,778,137 +0.15(+0.81%)
Nov 28, 2016 18.32 18.83 18.30 18.68 12,200,448 +0.45(+2.49%)
Nov 25, 2016 18.14 18.39 18.12 18.23 3,179,700 +0.15(+0.84%)
Nov 23, 2016 18.08 18.08 18.08 0 -0.08(-0.46%)
Nov 22, 2016 18.15 18.36 18.00 18.16 12,513,809 -0.01(-0.06%)
Nov 21, 2016 17.83 18.17 17.83 18.17 9,576,586 +0.42(+2.36%)
Nov 18, 2016 17.80 18.02 17.66 17.75 10,772,602 +0.13(+0.76%)
Nov 17, 2016 17.59 17.79 17.59 17.62 7,334,629 -0.06(-0.35%)
Nov 16, 2016 17.97 18.01 17.44 17.68 9,098,195 -0.26(-1.47%)
Nov 15, 2016 17.31 17.99 17.31 17.94 21,903,998 +0.73(+4.22%)
Nov 14, 2016 16.73 17.29 16.69 17.22 22,559,110 +0.43(+2.57%)
Nov 11, 2016 16.93 17.13 16.69 16.79 17,850,242 -0.11(-0.63%)
Nov 10, 2016 17.71 17.71 16.76 16.89 29,682,702 -0.87(-4.92%)
Nov 09, 2016 18.26 18.26 17.73 17.77 16,450,346 -0.88(-4.72%)
Nov 08, 2016 18.44 18.74 17.94 18.65 7,759,881 +0.13(+0.72%)
Nov 07, 2016 18.27 18.52 18.15 18.51 8,015,872 +0.40(+2.23%)
Nov 04, 2016 18.22 18.36 18.09 18.11 6,124,376 -0.05(-0.27%)
Nov 03, 2016 18.10 18.27 18.01 18.16 5,889,563 +0.04(+0.24%)
Nov 02, 2016 18.37 18.39 17.95 18.12 9,586,552 -0.31(-1.68%)
Nov 01, 2016 18.85 18.87 18.34 18.43 9,817,352 -0.45(-2.38%)
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%)
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.