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 (%)
Mar 31, 2016 19.34 19.56 19.34 19.51 13,286,107 +0.23(+1.21%)
Mar 30, 2016 19.45 19.46 19.27 19.28 7,793,088 -0.14(-0.73%)
Mar 29, 2016 19.17 19.46 18.96 19.42 13,901,075 +0.29(+1.51%)
Mar 28, 2016 19.19 19.31 19.01 19.13 8,331,133 -0.08(-0.43%)
Mar 24, 2016 18.89 19.21 19.21 19.21 11,048,785 +0.32(+1.70%)
Mar 23, 2016 19.03 19.31 18.77 18.89 21,257,056 -0.15(-0.80%)
Mar 22, 2016 18.96 19.15 18.84 19.04 7,160,639 +0.07(+0.34%)
Mar 21, 2016 18.91 19.09 18.86 18.98 10,734,849 +0.02(+0.12%)
Mar 18, 2016 19.03 19.10 18.86 18.95 18,610,572 -0.04(-0.20%)
Mar 17, 2016 18.97 19.04 18.80 18.99 10,019,961 +0.07(+0.37%)
Mar 16, 2016 18.71 18.96 18.52 18.92 9,188,789 +0.15(+0.81%)
Mar 15, 2016 18.78 18.91 18.64 18.77 9,228,507 -0.08(-0.43%)
Mar 14, 2016 18.86 18.97 18.76 18.85 8,736,223 -0.04(-0.23%)
Mar 11, 2016 19.00 19.03 18.74 18.90 10,494,929 +0.00(+0.00%)
Mar 10, 2016 18.63 18.96 18.56 18.90 14,099,264 +0.30(+1.64%)
Mar 09, 2016 18.54 18.69 18.47 18.59 13,157,744 -0.03(-0.18%)
Mar 08, 2016 18.44 18.67 18.17 18.62 16,405,884 +0.17(+0.91%)
Mar 07, 2016 18.22 18.52 18.12 18.45 12,690,816 +0.30(+1.68%)
Mar 04, 2016 17.88 18.25 17.80 18.15 15,510,466 +0.15(+0.85%)
Mar 03, 2016 17.61 18.01 17.42 18.00 16,846,338 +0.41(+2.35%)
Mar 02, 2016 17.20 17.60 16.80 17.58 13,563,128 +0.30(+1.73%)
Mar 01, 2016 17.28 17.39 16.98 17.28 18,273,780 +0.15(+0.89%)
Feb 29, 2016 17.26 17.49 17.11 17.13 17,830,618 -0.13(-0.76%)
Feb 26, 2016 17.33 17.49 16.95 17.26 23,712,604 -0.14(-0.78%)
Feb 25, 2016 17.27 17.40 17.17 17.40 11,198,462 +0.13(+0.72%)
Feb 24, 2016 16.97 17.33 16.91 17.27 15,878,749 +0.30(+1.80%)
Feb 23, 2016 16.91 17.20 16.87 16.97 15,989,992 -0.27(-1.58%)
Feb 22, 2016 17.13 17.26 16.99 17.24 12,696,038 +0.24(+1.44%)
Feb 19, 2016 17.04 17.06 16.83 17.00 13,167,747 -0.11(-0.67%)
Feb 18, 2016 16.92 17.21 16.90 17.11 14,129,377 +0.20(+1.16%)
Feb 17, 2016 16.94 17.02 16.72 16.91 13,743,796 +0.04(+0.23%)
Feb 16, 2016 16.75 16.94 16.57 16.88 17,006,484 +0.30(+1.84%)
Feb 12, 2016 16.48 16.57 16.57 16.57 15,666,844 +0.08(+0.49%)
Feb 11, 2016 16.75 16.91 16.32 16.49 18,331,374 -0.44(-2.60%)
Feb 10, 2016 16.87 17.09 16.62 16.93 20,297,388 -0.28(-1.61%)
Feb 09, 2016 17.30 17.45 17.20 17.21 17,730,700 -0.23(-1.30%)
Feb 08, 2016 17.65 17.84 17.30 17.43 18,673,010 -0.29(-1.64%)
Feb 05, 2016 17.49 17.75 17.26 17.73 20,315,272 +0.35(+2.02%)
Feb 04, 2016 17.06 17.47 17.03 17.38 26,384,996 +0.34(+2.02%)
Feb 03, 2016 16.29 17.10 16.24 17.03 28,020,960 +0.79(+4.88%)
Feb 02, 2016 16.00 16.25 15.85 16.24 18,309,124 +0.08(+0.47%)
Feb 01, 2016 15.84 16.22 15.76 16.16 17,603,058 +0.23(+1.45%)
Jan 29, 2016 15.62 15.99 15.61 15.93 22,181,940 +0.46(+3.00%)
Jan 28, 2016 15.12 15.59 15.01 15.47 12,624,111 +0.36(+2.35%)
Jan 27, 2016 15.07 15.31 14.89 15.11 11,334,200 +0.11(+0.75%)
Jan 26, 2016 14.68 15.09 14.67 15.00 12,862,737 +0.37(+2.50%)
Jan 25, 2016 15.09 15.14 14.62 14.63 15,659,569 -0.47(-3.10%)
Jan 22, 2016 14.82 15.13 14.79 15.10 13,182,839 +0.33(+2.22%)
Jan 21, 2016 14.48 14.83 14.32 14.77 16,778,672 +0.34(+2.39%)
Jan 20, 2016 14.77 14.79 14.15 14.43 19,961,896 -0.46(-3.11%)
Jan 19, 2016 14.89 15.04 14.80 14.89 16,497,098 +0.10(+0.66%)
Jan 15, 2016 14.74 14.79 14.79 14.79 18,995,720 -0.24(-1.61%)
Jan 14, 2016 14.83 15.14 14.64 15.04 17,525,014 +0.20(+1.34%)
Jan 13, 2016 15.06 15.17 14.74 14.84 14,955,565 -0.22(-1.43%)
Jan 12, 2016 15.18 15.18 14.85 15.05 12,671,187 -0.06(-0.43%)
Jan 11, 2016 15.06 15.28 14.99 15.12 15,200,463 +0.13(+0.86%)
Jan 08, 2016 15.03 15.07 14.79 14.99 14,785,040 -0.01(-0.07%)
Jan 07, 2016 14.99 15.19 14.91 15.00 10,225,733 -0.19(-1.24%)
Jan 06, 2016 15.03 15.24 14.96 15.19 12,462,375 +0.02(+0.11%)
Jan 05, 2016 15.02 15.19 14.77 15.17 10,372,188 +0.10(+0.68%)
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.