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, 2018 21.83 22.04 21.68 21.68 12,988,169 -0.12(-0.54%)
Feb 27, 2018 22.26 22.53 21.80 21.80 11,506,054 -0.46(-2.08%)
Feb 26, 2018 22.41 22.48 22.16 22.26 9,082,109 -0.12(-0.55%)
Feb 23, 2018 21.87 22.41 21.76 22.38 9,226,848 +0.59(+2.69%)
Feb 22, 2018 21.80 12,845,270 +0.11(+0.49%)
Feb 21, 2018 22.05 22.10 21.67 21.69 25,260,518 -0.36(-1.65%)
Feb 20, 2018 22.08 22.30 21.93 22.05 16,900,840 -0.06(-0.26%)
Feb 16, 2018 22.11 22.11 22.11 0 +0.16(+0.75%)
Feb 15, 2018 21.49 21.95 21.43 21.95 11,067,473 +0.53(+2.46%)
Feb 14, 2018 21.40 21.69 21.20 21.42 13,092,071 -0.04(-0.18%)
Feb 13, 2018 21.48 21.56 21.16 21.46 12,776,739 -0.09(-0.43%)
Feb 12, 2018 21.40 21.65 21.20 21.55 12,782,679 +0.18(+0.84%)
Feb 09, 2018 20.96 21.51 20.80 21.37 18,671,936 +0.51(+2.45%)
Feb 08, 2018 20.97 21.37 20.85 20.86 19,537,020 -0.10(-0.47%)
Feb 07, 2018 21.15 21.54 20.93 20.96 14,751,128 -0.19(-0.88%)
Feb 06, 2018 21.17 21.35 20.63 21.15 21,583,434 -0.44(-2.04%)
Feb 05, 2018 21.87 22.07 21.43 21.59 11,964,307 -0.28(-1.30%)
Feb 02, 2018 21.89 22.12 21.83 21.87 9,543,160 -0.07(-0.32%)
Feb 01, 2018 22.34 22.45 21.90 21.94 8,442,163 -0.39(-1.74%)
Jan 31, 2018 22.21 22.38 22.09 22.33 17,376,472 +0.13(+0.57%)
Jan 30, 2018 22.23 22.39 22.21 22.20 7,944,997 -0.02(-0.10%)
Jan 29, 2018 22.45 22.45 22.13 22.23 8,023,454 -0.31(-1.36%)
Jan 26, 2018 22.53 22.59 22.29 22.53 12,959,869 +0.10(+0.47%)
Jan 25, 2018 22.23 22.48 22.18 22.43 11,882,036 +0.27(+1.23%)
Jan 24, 2018 22.31 22.34 22.10 22.16 8,506,527 -0.19(-0.83%)
Jan 23, 2018 22.28 22.58 22.22 22.34 11,103,730 +0.28(+1.26%)
Jan 22, 2018 22.16 22.40 21.99 22.06 15,977,158 +0.05(+0.21%)
Jan 19, 2018 22.47 22.50 21.98 22.02 14,598,229 -0.36(-1.61%)
Jan 18, 2018 22.61 22.66 22.13 22.38 12,155,692 -0.29(-1.28%)
Jan 17, 2018 22.38 22.73 22.35 22.67 10,228,529 +0.36(+1.61%)
Jan 16, 2018 22.31 22.50 22.09 22.31 13,330,454 +0.05(+0.21%)
Jan 12, 2018 22.26 22.26 22.26 0 -0.01(-0.05%)
Jan 11, 2018 22.16 22.46 22.06 22.27 12,817,052 +0.27(+1.21%)
Jan 10, 2018 22.05 22.23 21.93 22.01 8,476,129 -0.12(-0.55%)
Jan 09, 2018 22.35 22.42 21.88 22.13 13,216,196 -0.26(-1.14%)
Jan 08, 2018 22.20 22.54 22.17 22.38 18,595,232 +0.24(+1.07%)
Jan 05, 2018 22.45 22.52 22.07 22.14 12,317,320 -0.19(-0.83%)
Jan 04, 2018 22.60 22.70 22.32 22.33 8,156,391 -0.32(-1.41%)
Jan 03, 2018 22.83 23.12 22.48 22.65 8,303,389 -0.31(-1.34%)
Jan 02, 2018 22.93 23.01 22.76 22.96 8,887,068 +0.10(+0.46%)
Dec 29, 2017 22.85 22.85 22.85 0 +0.06(+0.28%)
Dec 28, 2017 22.57 22.80 22.57 22.79 6,455,601 +0.18(+0.79%)
Dec 27, 2017 22.60 22.63 22.48 22.61 8,663,577 +0.10(+0.46%)
Dec 26, 2017 22.68 22.75 22.49 22.50 3,519,746 -0.12(-0.51%)
Dec 22, 2017 22.72 22.74 22.60 22.62 6,087,451 -0.03(-0.15%)
Dec 21, 2017 22.54 22.82 22.47 22.65 6,923,795 +0.02(+0.08%)
Dec 20, 2017 22.95 23.03 22.60 22.64 10,481,557 -0.34(-1.46%)
Dec 19, 2017 23.53 23.62 22.97 22.97 7,714,504 -0.50(-2.12%)
Dec 18, 2017 23.71 23.82 23.42 23.47 8,582,728 -0.15(-0.64%)
Dec 15, 2017 23.69 23.78 23.59 23.62 15,551,437 -0.04(-0.17%)
Dec 14, 2017 23.76 23.92 23.55 23.66 8,095,477 -0.19(-0.78%)
Dec 13, 2017 23.77 24.06 23.72 23.85 14,063,985 +0.07(+0.29%)
Dec 12, 2017 23.78 24.29 23.75 23.78 13,700,439 -0.53(-2.17%)
Dec 11, 2017 23.83 24.32 23.83 24.31 14,248,303 +0.50(+2.12%)
Dec 08, 2017 23.80 23.81 23.41 23.80 13,710,933 +0.14(+0.59%)
Dec 07, 2017 23.85 23.87 22.93 23.66 11,751,874 -0.18(-0.75%)
Dec 06, 2017 24.05 24.15 23.65 23.84 9,284,195 -0.08(-0.32%)
Dec 05, 2017 24.11 24.19 23.74 23.92 10,588,491 -0.18(-0.75%)
Dec 04, 2017 24.29 24.31 24.02 24.10 8,518,262 -0.16(-0.65%)
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.