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, 2014 18.96 18.96 18.61 18.81 13,098,460 -0.06(-0.30%)
Oct 30, 2014 18.25 18.91 18.23 18.87 15,067,093 +0.73(+4.03%)
Oct 29, 2014 18.41 18.48 17.93 18.14 12,443,555 -0.24(-1.29%)
Oct 28, 2014 18.16 18.37 18.05 18.37 11,324,747 +0.28(+1.53%)
Oct 27, 2014 18.28 18.37 18.01 18.09 10,343,724 -0.27(-1.48%)
Oct 24, 2014 17.99 18.50 17.95 18.37 12,992,159 +0.44(+2.44%)
Oct 23, 2014 18.01 18.15 17.91 17.93 11,001,708 +0.00(+0.00%)
Oct 22, 2014 17.90 18.20 17.89 17.93 12,097,970 -0.06(-0.34%)
Oct 21, 2014 18.09 18.17 17.82 17.99 10,959,240 +0.01(+0.03%)
Oct 20, 2014 17.66 18.00 17.65 17.99 8,584,654 +0.31(+1.77%)
Oct 17, 2014 17.65 17.77 17.45 17.67 11,976,802 +0.15(+0.85%)
Oct 16, 2014 17.19 17.71 17.06 17.52 16,444,893 +0.08(+0.47%)
Oct 15, 2014 17.90 18.00 17.12 17.44 23,643,468 -0.36(-2.05%)
Oct 14, 2014 17.57 17.93 17.51 17.81 17,606,476 +0.27(+1.55%)
Oct 13, 2014 17.94 18.07 17.52 17.53 16,522,677 -0.37(-2.07%)
Oct 10, 2014 17.97 18.19 17.88 17.90 20,360,764 +0.02(+0.09%)
Oct 09, 2014 18.43 18.50 17.88 17.89 17,369,236 -0.53(-2.87%)
Oct 08, 2014 17.93 18.43 17.89 18.42 15,554,719 +0.55(+3.08%)
Oct 07, 2014 17.84 18.21 17.78 17.87 11,669,384 -0.02(-0.09%)
Oct 06, 2014 17.98 18.01 17.79 17.88 5,233,654 -0.05(-0.26%)
Oct 03, 2014 17.88 17.95 17.66 17.93 7,157,350 +0.08(+0.43%)
Oct 02, 2014 17.72 17.98 17.68 17.85 12,454,573 +0.08(+0.46%)
Oct 01, 2014 17.58 18.17 17.57 17.77 18,272,802 +0.25(+1.41%)
Sep 30, 2014 17.62 17.78 17.48 17.52 13,418,192 -0.01(-0.06%)
Sep 29, 2014 17.24 17.57 17.17 17.53 10,246,429 +0.21(+1.22%)
Sep 26, 2014 17.32 17.37 17.16 17.32 6,715,214 +0.05(+0.30%)
Sep 25, 2014 17.43 17.50 17.27 17.27 7,904,349 -0.16(-0.91%)
Sep 24, 2014 17.56 17.56 17.40 17.43 14,074,427 -0.11(-0.62%)
Sep 23, 2014 17.59 17.68 17.45 17.54 12,020,271 -0.09(-0.50%)
Sep 22, 2014 17.60 17.95 17.52 17.63 16,947,784 -0.06(-0.35%)
Sep 19, 2014 17.39 17.69 17.38 17.69 17,614,986 +0.32(+1.87%)
Sep 18, 2014 17.29 17.48 17.28 17.36 11,541,397 +0.05(+0.30%)
Sep 17, 2014 17.42 17.48 17.25 17.31 11,522,387 -0.07(-0.41%)
Sep 16, 2014 17.07 17.42 17.01 17.39 9,355,017 +0.30(+1.78%)
Sep 15, 2014 16.91 17.16 16.91 17.08 8,972,234 +0.19(+1.13%)
Sep 12, 2014 17.01 17.05 16.75 16.89 10,038,074 -0.20(-1.17%)
Sep 11, 2014 17.00 17.22 16.98 17.09 8,304,897 +0.11(+0.64%)
Sep 10, 2014 17.04 17.04 16.75 16.98 11,062,718 -0.04(-0.24%)
Sep 09, 2014 17.12 17.12 16.97 17.03 8,588,395 -0.16(-0.96%)
Sep 08, 2014 17.38 17.45 17.13 17.19 6,847,189 -0.19(-1.09%)
Sep 05, 2014 17.21 17.42 17.17 17.38 11,853,034 +0.13(+0.77%)
Sep 04, 2014 17.03 17.25 16.99 17.25 15,879,810 +0.15(+0.87%)
Sep 03, 2014 16.88 17.14 16.95 17.10 8,641,696 +0.22(+1.31%)
Sep 02, 2014 17.18 17.20 16.76 16.88 12,725,770 -0.30(-1.77%)
Aug 29, 2014 16.98 17.18 17.18 17.18 7,046,268 +0.22(+1.27%)
Aug 28, 2014 16.77 17.04 16.74 16.96 7,794,994 +0.12(+0.70%)
Aug 27, 2014 16.62 16.85 16.62 16.85 8,840,621 +0.24(+1.42%)
Aug 26, 2014 16.89 16.98 16.59 16.61 7,988,147 -0.27(-1.58%)
Aug 25, 2014 16.69 16.92 16.65 16.88 8,816,556 +0.23(+1.36%)
Aug 22, 2014 16.55 16.77 16.54 16.65 10,720,861 +0.07(+0.43%)
Aug 21, 2014 16.41 16.70 16.41 16.58 11,502,598 +0.13(+0.81%)
Aug 20, 2014 16.44 16.46 16.37 16.44 4,985,035 +0.02(+0.09%)
Aug 19, 2014 16.40 16.45 16.29 16.43 9,568,023 +0.07(+0.44%)
Aug 18, 2014 16.41 16.50 16.31 16.36 7,853,929 +0.01(+0.06%)
Aug 15, 2014 16.37 16.54 16.26 16.35 10,915,589 -0.02(-0.09%)
Aug 14, 2014 16.22 16.41 16.21 16.36 6,320,186 +0.20(+1.21%)
Aug 13, 2014 16.23 16.31 16.11 16.17 6,753,897 -0.06(-0.35%)
Aug 12, 2014 16.32 16.37 16.19 16.22 9,764,504 -0.12(-0.75%)
Aug 11, 2014 16.38 16.46 16.30 16.35 9,735,893 -0.01(-0.03%)
Aug 08, 2014 16.09 16.37 16.07 16.35 11,723,509 +0.29(+1.77%)
Aug 07, 2014 15.91 16.19 15.89 16.07 14,225,905 +0.19(+1.22%)
Aug 06, 2014 15.80 15.91 15.64 15.87 22,416,008 +0.03(+0.16%)
Aug 05, 2014 15.92 16.07 15.80 15.85 13,105,353 -0.12(-0.73%)
Aug 04, 2014 16.05 16.05 15.61 15.96 19,743,156 -0.09(-0.57%)
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.