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, 2011 19.71 19.93 19.68 19.74 13,128,253 -0.08(-0.40%)
Oct 28, 2011 19.61 19.87 19.44 19.82 17,926,358 +0.16(+0.79%)
Oct 27, 2011 19.28 19.77 19.22 19.67 19,141,196 +0.67(+3.54%)
Oct 26, 2011 19.02 19.08 18.68 18.99 14,726,906 +0.18(+0.95%)
Oct 25, 2011 19.00 19.12 18.81 18.82 15,726,809 -0.27(-1.42%)
Oct 24, 2011 19.20 19.24 19.02 19.09 10,307,099 -0.17(-0.90%)
Oct 21, 2011 19.14 19.28 19.13 19.26 9,985,970 +0.26(+1.38%)
Oct 20, 2011 18.96 19.10 18.86 19.00 8,155,933 +0.08(+0.42%)
Oct 19, 2011 19.00 19.23 18.86 18.92 7,703,419 -0.06(-0.33%)
Oct 18, 2011 19.00 19.08 18.77 18.98 12,567,267 -0.02(-0.12%)
Oct 17, 2011 19.06 19.25 18.97 19.00 8,086,960 -0.22(-1.16%)
Oct 14, 2011 19.13 19.26 19.04 19.23 9,897,572 +0.21(+1.10%)
Oct 13, 2011 18.91 19.04 18.76 19.02 8,686,025 +0.05(+0.26%)
Oct 12, 2011 18.71 19.08 18.69 18.97 13,021,328 +0.24(+1.31%)
Oct 11, 2011 18.91 18.92 18.62 18.72 11,635,015 -0.23(-1.20%)
Oct 10, 2011 18.84 18.95 18.75 18.95 10,568,082 +0.30(+1.62%)
Oct 07, 2011 18.46 18.74 18.42 18.65 17,718,220 +0.31(+1.67%)
Oct 06, 2011 18.34 18.41 18.24 18.34 17,371,948 +0.23(+1.25%)
Oct 05, 2011 18.25 18.29 17.76 18.11 24,831,414 -0.10(-0.54%)
Oct 04, 2011 18.27 18.29 17.86 18.21 22,164,536 -0.11(-0.61%)
Oct 03, 2011 18.91 19.03 18.31 18.32 16,901,148 -0.63(-3.31%)
Sep 30, 2011 19.20 19.29 18.95 18.95 14,529,283 -0.31(-1.59%)
Sep 29, 2011 19.18 19.31 19.05 19.26 13,243,203 +0.24(+1.26%)
Sep 28, 2011 19.10 19.23 19.01 19.02 12,802,912 -0.07(-0.35%)
Sep 27, 2011 19.26 19.27 19.01 19.08 12,227,012 +0.17(+0.89%)
Sep 26, 2011 19.02 19.08 18.75 18.91 27,663,320 +0.04(+0.24%)
Sep 23, 2011 18.70 19.07 18.65 18.87 13,162,916 +0.04(+0.19%)
Sep 22, 2011 19.10 19.10 18.65 18.83 17,826,002 -0.48(-2.51%)
Sep 21, 2011 19.64 19.87 19.31 19.32 11,214,636 -0.28(-1.43%)
Sep 20, 2011 19.34 19.86 19.30 19.60 14,586,999 +0.34(+1.75%)
Sep 19, 2011 19.12 19.33 19.07 19.26 11,613,087 -0.05(-0.28%)
Sep 16, 2011 19.21 19.46 19.14 19.31 13,586,290 +0.23(+1.21%)
Sep 15, 2011 18.88 19.15 18.82 19.08 11,556,902 +0.33(+1.78%)
Sep 14, 2011 18.82 18.93 18.60 18.75 12,646,873 -0.04(-0.21%)
Sep 13, 2011 18.90 18.92 18.68 18.79 12,531,206 -0.08(-0.45%)
Sep 12, 2011 18.66 18.88 18.59 18.87 10,228,581 +0.03(+0.14%)
Sep 09, 2011 19.02 19.04 18.64 18.85 14,149,328 -0.25(-1.30%)
Sep 08, 2011 18.96 19.29 18.86 19.10 10,032,744 +0.08(+0.40%)
Sep 07, 2011 18.99 19.11 18.82 19.02 12,419,153 +0.18(+0.94%)
Sep 06, 2011 18.68 18.86 18.50 18.84 11,331,016 -0.11(-0.56%)
Sep 02, 2011 18.93 19.09 18.87 18.95 8,824,025 -0.21(-1.11%)
Sep 01, 2011 19.20 19.33 19.06 19.16 11,252,935 -0.01(-0.07%)
Aug 31, 2011 19.20 19.24 19.08 19.18 10,207,267 +0.12(+0.65%)
Aug 30, 2011 19.06 19.13 18.90 19.05 12,257,175 -0.05(-0.26%)
Aug 29, 2011 18.83 19.11 18.82 19.10 11,221,220 +0.42(+2.24%)
Aug 26, 2011 18.76 18.78 18.37 18.68 14,580,393 -0.13(-0.69%)
Aug 25, 2011 19.17 19.20 18.74 18.81 12,184,915 -0.33(-1.74%)
Aug 24, 2011 18.74 19.24 18.71 19.14 11,180,507 +0.36(+1.94%)
Aug 23, 2011 18.59 18.84 18.42 18.78 13,573,556 +0.27(+1.44%)
Aug 22, 2011 18.80 18.85 18.41 18.51 11,361,303 -0.05(-0.29%)
Aug 19, 2011 18.63 18.80 18.43 18.57 12,562,102 -0.08(-0.41%)
Aug 18, 2011 18.60 18.75 18.40 18.64 16,779,038 -0.26(-1.39%)
Aug 17, 2011 18.85 19.16 18.85 18.90 11,642,161 +0.15(+0.81%)
Aug 16, 2011 18.57 18.88 18.50 18.75 13,573,655 -0.03(-0.17%)
Aug 15, 2011 18.26 18.82 18.22 18.78 15,769,299 +0.68(+3.73%)
Aug 12, 2011 18.38 18.49 18.04 18.11 13,728,761 -0.16(-0.88%)
Aug 11, 2011 17.89 18.51 17.74 18.27 20,732,582 +0.57(+3.20%)
Aug 10, 2011 17.91 18.16 17.64 17.70 23,466,628 -0.47(-2.56%)
Aug 09, 2011 18.15 18.17 17.34 18.17 44,439,712 +0.64(+3.63%)
Aug 08, 2011 18.15 18.36 17.45 17.53 27,174,138 -0.90(-4.86%)
Aug 05, 2011 18.54 18.64 18.00 18.43 30,203,854 +0.02(+0.12%)
Aug 04, 2011 18.97 19.11 18.40 18.40 26,160,900 -0.71(-3.70%)
Aug 03, 2011 19.06 19.14 18.82 19.11 16,773,786 +0.00(+0.02%)
Aug 02, 2011 19.35 19.39 19.10 19.11 16,221,352 -0.35(-1.80%)
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.