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 (%)
Aug 31, 2015 16.61 16.63 16.15 16.39 19,358,306 -0.34(-2.04%)
Aug 28, 2015 16.84 16.98 16.49 16.74 13,900,447 -0.17(-1.01%)
Aug 27, 2015 16.87 16.94 16.62 16.91 14,062,479 +0.15(+0.89%)
Aug 26, 2015 16.62 16.96 16.35 16.76 33,802,224 +0.55(+3.42%)
Aug 25, 2015 17.68 17.83 16.19 16.20 49,653,376 -1.19(-6.86%)
Aug 24, 2015 17.41 17.88 17.14 17.40 38,327,732 -0.19(-1.09%)
Aug 21, 2015 17.99 18.09 17.55 17.59 21,876,558 -0.43(-2.37%)
Aug 20, 2015 18.12 18.36 17.99 18.01 13,378,857 -0.20(-1.11%)
Aug 19, 2015 17.85 18.27 17.76 18.22 19,729,746 +0.31(+1.73%)
Aug 18, 2015 17.71 17.92 17.61 17.91 12,897,117 +0.10(+0.57%)
Aug 17, 2015 17.56 17.95 17.55 17.81 10,541,942 +0.18(+1.00%)
Aug 14, 2015 17.37 17.67 17.31 17.63 8,177,094 +0.18(+1.01%)
Aug 13, 2015 17.33 17.53 17.15 17.46 10,033,408 +0.03(+0.18%)
Aug 12, 2015 16.97 17.48 16.95 17.42 17,976,124 +0.49(+2.86%)
Aug 11, 2015 17.01 17.18 16.86 16.94 12,105,851 -0.05(-0.28%)
Aug 10, 2015 17.13 17.20 16.87 16.99 11,123,495 -0.14(-0.80%)
Aug 07, 2015 16.84 17.23 16.79 17.12 14,941,879 +0.24(+1.41%)
Aug 06, 2015 16.77 16.91 16.50 16.89 15,203,613 +0.14(+0.82%)
Aug 05, 2015 16.84 16.99 16.74 16.75 10,325,228 -0.01(-0.06%)
Aug 04, 2015 17.13 17.17 16.74 16.76 13,637,433 -0.37(-2.16%)
Aug 03, 2015 16.93 17.20 16.92 17.13 15,030,053 +0.19(+1.12%)
Jul 31, 2015 16.86 17.14 16.83 16.94 16,409,799 +0.23(+1.39%)
Jul 30, 2015 16.43 16.77 16.43 16.71 18,943,818 +0.27(+1.64%)
Jul 29, 2015 16.59 16.75 16.18 16.44 24,328,142 +0.07(+0.45%)
Jul 28, 2015 16.28 16.56 16.25 16.36 28,920,272 +0.20(+1.21%)
Jul 27, 2015 16.31 16.54 16.17 16.17 22,564,010 -0.15(-0.91%)
Jul 24, 2015 16.49 16.61 16.31 16.32 22,497,354 -0.17(-1.06%)
Jul 23, 2015 17.23 17.24 16.41 16.49 32,383,558 -0.81(-4.70%)
Jul 22, 2015 17.31 17.42 17.26 17.30 20,095,938 +0.00(+0.00%)
Jul 21, 2015 17.58 17.61 17.30 17.30 20,734,504 -0.32(-1.83%)
Jul 20, 2015 17.65 17.65 17.47 17.62 9,001,624 -0.05(-0.30%)
Jul 17, 2015 17.73 17.83 17.56 17.68 16,098,911 -0.05(-0.30%)
Jul 16, 2015 17.34 17.79 17.34 17.73 16,879,768 +0.39(+2.25%)
Jul 15, 2015 17.29 17.36 17.16 17.34 5,228,954 +0.04(+0.24%)
Jul 14, 2015 17.30 17.39 17.18 17.30 11,360,083 +0.04(+0.21%)
Jul 13, 2015 17.34 17.39 17.13 17.26 23,597,146 -0.03(-0.15%)
Jul 10, 2015 17.15 17.37 17.10 17.29 14,987,736 +0.13(+0.77%)
Jul 09, 2015 17.24 17.34 17.08 17.15 16,890,492 -0.05(-0.31%)
Jul 08, 2015 17.19 17.36 17.10 17.21 11,959,608 -0.09(-0.52%)
Jul 07, 2015 16.94 17.37 16.93 17.30 13,375,991 +0.44(+2.60%)
Jul 06, 2015 16.86 17.00 16.69 16.86 8,851,996 -0.06(-0.34%)
Jul 02, 2015 16.86 16.92 16.92 16.92 10,506,727 +0.17(+1.01%)
Jul 01, 2015 16.63 16.75 16.60 16.75 8,951,993 +0.16(+0.99%)
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%)
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.