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 29, 2018 22.83 22.83 22.83 0 +0.28(+1.22%)
Mar 28, 2018 22.58 22.81 22.51 22.56 13,130,427 +0.04(+0.18%)
Mar 27, 2018 22.32 22.74 22.24 22.52 9,812,355 +0.22(+0.97%)
Mar 26, 2018 22.18 22.34 22.10 22.30 5,804,043 +0.23(+1.03%)
Mar 23, 2018 22.49 22.58 22.02 22.07 8,038,352 -0.39(-1.72%)
Mar 22, 2018 22.30 22.87 22.30 22.46 9,590,536 +0.18(+0.79%)
Mar 21, 2018 22.45 22.67 22.21 22.28 13,057,617 -0.14(-0.63%)
Mar 20, 2018 22.41 22.59 22.33 22.42 16,912,292 +0.05(+0.24%)
Mar 19, 2018 22.49 22.57 22.19 22.37 10,450,992 -0.09(-0.42%)
Mar 16, 2018 22.22 22.56 22.18 22.46 20,125,616 +0.30(+1.35%)
Mar 15, 2018 22.14 22.36 22.06 22.17 9,330,373 +0.02(+0.11%)
Mar 14, 2018 21.95 22.28 21.95 22.14 9,120,857 +0.23(+1.04%)
Mar 13, 2018 22.05 22.26 21.78 21.91 11,132,426 -0.05(-0.24%)
Mar 12, 2018 21.98 22.04 21.78 21.97 14,548,114 +0.02(+0.08%)
Mar 09, 2018 21.94 21.99 21.66 21.95 13,180,988 +0.03(+0.13%)
Mar 08, 2018 21.57 21.96 21.50 21.92 7,713,506 +0.37(+1.71%)
Mar 07, 2018 21.40 21.55 8,325,514 -0.20(-0.94%)
Mar 06, 2018 22.06 22.08 21.67 21.76 10,826,025 -0.30(-1.35%)
Mar 05, 2018 21.57 22.10 21.46 22.05 9,712,171 +0.44(+2.06%)
Mar 02, 2018 21.64 21.74 21.36 21.61 9,123,260 -0.01(-0.05%)
Mar 01, 2018 21.76 21.98 21.45 21.62 8,949,866 -0.06(-0.27%)
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%)
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.