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 (%)
Feb 28, 2019 29.13 29.47 29.05 29.35 10,255,419 +0.18(+0.60%)
Feb 27, 2019 29.21 29.47 29.14 29.18 8,203,790 -0.16(-0.54%)
Feb 26, 2019 29.38 29.45 29.17 29.33 8,698,000 +0.08(+0.29%)
Feb 25, 2019 29.58 29.58 29.11 29.25 6,624,608 -0.19(-0.66%)
Feb 22, 2019 29.36 29.55 29.27 29.44 7,036,467 +0.15(+0.52%)
Feb 21, 2019 28.91 29.37 28.89 29.29 15,748,543 +0.22(+0.75%)
Feb 20, 2019 29.00 29.20 28.88 29.08 9,354,805 -0.01(-0.04%)
Feb 19, 2019 29.02 29.12 28.82 29.09 8,006,699 +0.15(+0.53%)
Feb 15, 2019 28.89 28.93 28.73 28.93 10,221,363 +0.24(+0.84%)
Feb 14, 2019 28.69 28.83 28.50 28.69 6,431,224 -0.02(-0.08%)
Feb 13, 2019 28.66 28.79 28.63 28.72 7,297,983 -0.01(-0.04%)
Feb 12, 2019 28.72 28.84 28.47 28.73 7,687,033 +0.07(+0.25%)
Feb 11, 2019 28.57 28.82 28.53 28.66 9,295,800 +0.05(+0.17%)
Feb 08, 2019 27.68 28.66 27.60 28.61 14,676,645 -0.25(-0.85%)
Feb 07, 2019 28.40 28.88 28.28 28.86 11,815,554 +0.49(+1.71%)
Feb 06, 2019 28.25 28.50 28.17 28.37 8,536,554 +0.02(+0.06%)
Feb 05, 2019 28.34 28.48 28.20 28.35 7,929,029 -0.03(-0.11%)
Feb 04, 2019 28.31 28.38 28.06 28.38 10,089,591 -0.07(-0.25%)
Feb 01, 2019 28.58 28.64 28.25 28.45 8,105,638 -0.18(-0.63%)
Jan 31, 2019 27.94 28.74 27.86 28.63 13,291,982 +0.67(+2.38%)
Jan 30, 2019 27.65 28.12 27.65 27.97 6,315,504 +0.27(+0.97%)
Jan 29, 2019 27.76 27.89 27.60 27.70 7,866,200 +0.03(+0.11%)
Jan 28, 2019 27.86 27.92 27.47 27.67 5,930,379 -0.17(-0.60%)
Jan 25, 2019 28.05 28.20 27.72 27.84 11,218,765 -0.32(-1.13%)
Jan 24, 2019 28.18 28.22 27.88 28.16 7,402,608 +0.05(+0.19%)
Jan 23, 2019 27.76 28.11 27.74 28.10 7,705,655 +0.37(+1.34%)
Jan 22, 2019 27.59 27.94 27.45 27.73 8,780,010 +0.10(+0.37%)
Jan 18, 2019 27.64 27.81 27.52 27.63 8,041,757 +0.04(+0.13%)
Jan 17, 2019 27.48 27.63 27.34 27.59 6,613,602 +0.13(+0.48%)
Jan 16, 2019 27.29 27.48 27.15 27.46 9,149,450 +0.01(+0.02%)
Jan 15, 2019 26.94 27.58 26.94 27.45 8,415,354 +0.45(+1.67%)
Jan 14, 2019 27.18 27.25 26.70 27.00 11,366,547 -0.45(-1.64%)
Jan 11, 2019 27.42 27.60 27.27 27.45 7,977,043 +0.00(+0.00%)
Jan 10, 2019 27.07 27.48 26.93 27.45 7,264,480 +0.46(+1.71%)
Jan 09, 2019 27.09 27.26 26.88 26.99 10,449,409 -0.22(-0.82%)
Jan 08, 2019 26.81 27.24 26.70 27.21 7,474,354 +0.41(+1.54%)
Jan 07, 2019 26.57 26.96 26.49 26.80 12,403,319 +0.05(+0.18%)
Jan 04, 2019 26.13 26.76 26.09 26.75 9,241,141 +0.30(+1.13%)
Jan 03, 2019 26.49 26.72 26.31 26.45 7,709,186 +0.03(+0.11%)
Jan 02, 2019 26.85 26.98 26.29 26.42 8,513,720 -0.62(-2.28%)
Dec 31, 2018 26.85 27.04 26.65 27.04 7,145,097 +0.22(+0.80%)
Dec 28, 2018 26.91 27.16 26.75 26.82 8,301,782 -0.02(-0.09%)
Dec 27, 2018 26.53 26.86 26.08 26.85 10,476,326 +0.18(+0.67%)
Dec 26, 2018 26.29 26.69 25.84 26.67 9,032,052 +0.39(+1.48%)
Dec 24, 2018 27.51 27.72 26.17 26.28 6,899,082 -1.24(-4.49%)
Dec 21, 2018 27.46 28.19 27.39 27.51 20,145,006 +0.05(+0.17%)
Dec 20, 2018 27.47 27.90 27.13 27.47 13,769,787 +0.05(+0.20%)
Dec 19, 2018 27.51 27.87 27.27 27.41 12,484,480 -0.05(-0.17%)
Dec 18, 2018 27.50 27.87 27.33 27.46 11,743,888 +0.11(+0.42%)
Dec 17, 2018 28.23 28.32 27.26 27.35 11,932,982 -0.87(-3.08%)
Dec 14, 2018 28.17 28.31 28.04 28.22 8,895,386 +0.07(+0.23%)
Dec 13, 2018 28.11 28.34 28.05 28.15 7,053,119 +0.04(+0.13%)
Dec 12, 2018 28.19 28.39 28.07 28.11 11,312,027 +0.00(+0.00%)
Dec 11, 2018 28.23 28.28 27.97 28.11 8,653,350 -0.07(-0.23%)
Dec 10, 2018 28.06 28.27 27.58 28.18 8,452,176 +0.02(+0.09%)
Dec 07, 2018 28.10 28.36 27.75 28.16 7,693,667 +0.04(+0.13%)
Dec 06, 2018 28.15 28.42 27.63 28.12 12,142,572 -0.03(-0.11%)
Dec 04, 2018 28.01 28.40 27.89 28.15 14,711,671 +0.28(+1.01%)
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.