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 (%)
Jul 29, 2016 20.21 20.53 20.15 20.47 8,578,049 +0.23(+1.14%)
Jul 28, 2016 20.07 20.28 20.00 20.24 5,740,921 +0.15(+0.74%)
Jul 27, 2016 20.24 20.32 19.91 20.09 7,344,499 -0.27(-1.35%)
Jul 26, 2016 20.59 20.62 20.31 20.36 5,042,986 -0.23(-1.09%)
Jul 25, 2016 20.49 20.59 20.41 20.59 8,387,965 +0.05(+0.24%)
Jul 22, 2016 20.09 20.57 20.09 20.54 9,830,873 +0.52(+2.61%)
Jul 21, 2016 19.93 20.04 19.90 20.02 9,467,125 +0.12(+0.58%)
Jul 20, 2016 20.07 20.09 19.90 19.90 5,767,527 -0.18(-0.90%)
Jul 19, 2016 20.07 20.12 19.98 20.08 5,125,229 -0.05(-0.25%)
Jul 18, 2016 20.03 20.23 19.97 20.13 8,555,116 +0.10(+0.49%)
Jul 15, 2016 20.02 20.09 19.94 20.03 5,891,828 +0.05(+0.27%)
Jul 14, 2016 20.06 20.13 19.91 19.98 10,270,005 -0.20(-0.98%)
Jul 13, 2016 20.09 20.19 19.91 20.18 10,505,000 +0.18(+0.88%)
Jul 12, 2016 19.98 20.14 19.93 20.00 11,441,799 +0.02(+0.08%)
Jul 11, 2016 19.80 20.00 19.64 19.98 7,604,321 +0.16(+0.80%)
Jul 08, 2016 19.63 19.84 19.60 19.83 8,970,999 +0.23(+1.15%)
Jul 07, 2016 20.01 20.06 19.53 19.60 7,660,393 -0.51(-2.54%)
Jul 06, 2016 19.89 20.14 19.76 20.11 9,857,000 +0.23(+1.16%)
Jul 05, 2016 19.79 19.94 19.70 19.88 8,042,374 -0.11(-0.55%)
Jul 01, 2016 20.01 19.99 19.99 19.99 8,243,784 +0.03(+0.14%)
Jun 30, 2016 19.33 19.97 19.17 19.96 16,092,135 +0.68(+3.53%)
Jun 29, 2016 19.22 19.35 19.11 19.28 13,454,776 +0.13(+0.69%)
Jun 28, 2016 19.06 19.16 18.89 19.15 12,632,702 +0.16(+0.84%)
Jun 27, 2016 18.81 19.05 18.63 18.99 14,506,587 +0.11(+0.58%)
Jun 24, 2016 18.91 19.22 18.76 18.88 17,564,412 -0.31(-1.60%)
Jun 23, 2016 18.97 19.19 18.88 19.19 8,134,826 +0.29(+1.51%)
Jun 22, 2016 19.13 19.15 18.88 18.90 5,485,235 -0.18(-0.95%)
Jun 21, 2016 18.92 19.18 18.79 19.08 6,493,477 +0.18(+0.93%)
Jun 20, 2016 19.07 19.12 18.89 18.91 8,461,844 -0.12(-0.61%)
Jun 17, 2016 18.71 19.02 18.67 19.02 12,808,032 +0.24(+1.29%)
Jun 16, 2016 18.77 18.90 18.68 18.78 6,644,987 +0.01(+0.06%)
Jun 15, 2016 18.62 18.96 18.58 18.77 11,195,799 +0.19(+1.00%)
Jun 14, 2016 18.89 18.91 18.45 18.58 13,724,449 -0.30(-1.60%)
Jun 13, 2016 19.03 19.13 18.89 18.89 6,995,441 -0.11(-0.58%)
Jun 10, 2016 19.24 19.33 18.85 19.00 11,109,397 -0.30(-1.54%)
Jun 09, 2016 19.24 19.33 19.00 19.29 7,617,278 +0.05(+0.26%)
Jun 08, 2016 19.09 19.25 19.05 19.24 4,766,475 +0.18(+0.95%)
Jun 07, 2016 19.26 19.27 19.00 19.06 5,345,123 -0.16(-0.86%)
Jun 06, 2016 19.24 19.35 19.12 19.23 6,100,335 +0.03(+0.17%)
Jun 03, 2016 19.18 19.39 19.17 19.19 11,849,105 +0.13(+0.69%)
Jun 02, 2016 18.83 19.07 18.77 19.06 8,139,291 +0.17(+0.90%)
Jun 01, 2016 18.82 18.94 18.77 18.89 8,068,576 +0.08(+0.41%)
May 31, 2016 18.85 18.89 18.64 18.81 11,056,436 -0.03(-0.17%)
May 27, 2016 18.78 18.85 18.85 18.85 5,917,820 +0.09(+0.47%)
May 26, 2016 18.62 18.83 18.57 18.76 6,458,733 +0.16(+0.86%)
May 25, 2016 18.48 18.68 18.27 18.60 12,982,922 -0.06(-0.32%)
May 24, 2016 18.51 18.66 18.50 18.66 9,930,321 +0.14(+0.77%)
May 23, 2016 18.84 18.88 18.50 18.52 7,767,022 -0.30(-1.58%)
May 20, 2016 18.82 18.84 18.66 18.81 6,875,810 +0.05(+0.26%)
May 19, 2016 18.45 18.81 18.42 18.77 8,765,263 +0.18(+0.98%)
May 18, 2016 18.78 18.84 18.48 18.58 11,554,841 -0.27(-1.43%)
May 17, 2016 19.06 19.12 18.74 18.85 8,236,719 -0.21(-1.09%)
May 16, 2016 19.13 19.22 18.96 19.06 8,480,809 -0.12(-0.63%)
May 13, 2016 19.41 19.43 19.10 19.18 6,006,693 -0.29(-1.47%)
May 12, 2016 19.40 19.53 19.20 19.47 9,092,273 +0.07(+0.34%)
May 11, 2016 19.16 19.44 19.10 19.40 7,438,667 +0.25(+1.31%)
May 10, 2016 19.22 19.27 19.06 19.15 9,496,537 -0.03(-0.14%)
May 09, 2016 19.41 19.46 19.15 19.18 9,121,949 -0.23(-1.21%)
May 06, 2016 19.13 19.56 19.12 19.41 10,800,232 +0.16(+0.85%)
May 05, 2016 19.15 19.48 19.12 19.25 12,247,563 +0.07(+0.34%)
May 04, 2016 18.91 19.32 18.91 19.18 10,766,741 +0.26(+1.38%)
May 03, 2016 19.05 19.14 18.80 18.92 11,716,261 -0.17(-0.88%)
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.