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 31, 2014 15.75 16.03 15.68 15.82 18,121,990 +0.04(+0.23%)
Jul 30, 2014 16.10 16.12 15.71 15.79 15,669,700 -0.23(-1.46%)
Jul 29, 2014 16.26 16.32 16.00 16.02 12,364,484 -0.24(-1.50%)
Jul 28, 2014 15.99 16.36 15.98 16.26 11,164,454 +0.25(+1.59%)
Jul 25, 2014 16.15 16.28 15.97 16.01 7,246,747 -0.18(-1.13%)
Jul 24, 2014 15.96 16.26 15.92 16.19 12,110,841 +0.03(+0.16%)
Jul 23, 2014 16.21 16.27 16.13 16.17 8,974,036 -0.01(-0.06%)
Jul 22, 2014 16.42 16.44 16.17 16.18 17,246,030 -0.23(-1.40%)
Jul 21, 2014 16.41 16.45 16.21 16.41 16,428,239 +0.07(+0.44%)
Jul 18, 2014 16.38 16.47 16.22 16.34 19,919,190 +0.07(+0.44%)
Jul 17, 2014 16.71 16.85 16.26 16.26 19,821,422 -0.50(-3.01%)
Jul 16, 2014 16.74 16.77 16.61 16.77 17,393,796 +0.05(+0.27%)
Jul 15, 2014 16.75 16.83 16.65 16.72 17,823,398 -0.02(-0.12%)
Jul 14, 2014 17.28 17.28 16.73 16.74 20,014,346 -0.45(-2.63%)
Jul 11, 2014 17.39 17.50 17.17 17.20 18,029,868 -0.30(-1.69%)
Jul 10, 2014 17.38 17.54 17.38 17.49 14,612,762 +0.05(+0.29%)
Jul 09, 2014 17.50 17.55 17.38 17.44 14,871,633 -0.03(-0.17%)
Jul 08, 2014 17.55 17.57 17.41 17.47 14,176,899 -0.02(-0.12%)
Jul 07, 2014 17.34 17.57 17.32 17.49 20,699,306 +0.20(+1.15%)
Jul 03, 2014 17.50 17.29 17.29 17.29 15,747,290 -0.32(-1.79%)
Jul 02, 2014 18.10 18.12 17.48 17.61 21,823,080 -0.57(-3.11%)
Jul 01, 2014 18.37 18.46 18.10 18.17 13,795,025 -0.40(-2.14%)
Jun 30, 2014 18.56 18.69 18.45 18.57 12,314,134 +0.10(+0.52%)
Jun 27, 2014 18.31 18.49 18.31 18.47 9,392,715 +0.09(+0.50%)
Jun 26, 2014 18.48 18.53 18.32 18.38 11,889,160 -0.06(-0.30%)
Jun 25, 2014 18.40 18.51 18.34 18.44 10,768,093 +0.01(+0.03%)
Jun 24, 2014 18.43 18.50 18.37 18.43 14,939,486 -0.04(-0.19%)
Jun 23, 2014 18.81 18.87 18.30 18.47 13,869,058 -0.24(-1.31%)
Jun 20, 2014 18.94 18.95 18.65 18.71 15,672,187 -0.21(-1.10%)
Jun 19, 2014 18.80 18.97 18.78 18.92 16,045,045 +0.16(+0.87%)
Jun 18, 2014 18.45 18.80 18.45 18.76 17,880,494 +0.29(+1.54%)
Jun 17, 2014 18.44 18.58 18.40 18.47 23,033,932 +0.09(+0.50%)
Jun 16, 2014 18.29 18.58 18.24 18.38 31,466,286 +0.20(+1.09%)
Jun 13, 2014 17.86 18.24 17.75 18.18 32,162,822 +0.33(+1.85%)
Jun 12, 2014 17.83 17.99 17.72 17.85 87,234,856 -0.35(-1.90%)
Jun 11, 2014 18.37 18.80 18.18 18.20 30,059,804 -0.72(-3.79%)
Jun 10, 2014 18.93 19.04 18.87 18.92 7,980,308 -0.13(-0.67%)
Jun 06, 2014 19.09 19.21 19.01 19.04 10,002,974 -0.03(-0.13%)
Jun 05, 2014 18.89 19.12 18.88 19.07 23,434,164 +0.10(+0.51%)
Jun 04, 2014 18.88 18.98 18.78 18.97 10,487,260 +0.04(+0.21%)
Jun 03, 2014 18.65 18.96 18.58 18.93 14,882,066 +0.30(+1.61%)
Jun 02, 2014 18.64 18.69 18.49 18.63 11,525,530 -0.12(-0.62%)
May 30, 2014 18.39 18.76 18.36 18.75 16,161,519 +0.39(+2.13%)
May 29, 2014 18.37 18.63 18.27 18.36 25,621,150 +0.04(+0.19%)
May 28, 2014 17.89 18.37 17.88 18.32 22,053,038 +0.31(+1.72%)
May 27, 2014 17.65 18.30 17.64 18.01 26,709,480 +0.63(+3.60%)
May 23, 2014 17.34 17.38 17.38 17.38 10,590,717 -0.05(-0.31%)
May 22, 2014 17.22 17.50 17.19 17.44 8,764,204 +0.18(+1.05%)
May 21, 2014 17.27 17.29 17.05 17.26 15,189,577 +0.01(+0.03%)
May 20, 2014 17.27 17.41 17.19 17.25 13,059,154 -0.04(-0.24%)
May 19, 2014 17.48 17.57 17.26 17.29 14,535,142 -0.20(-1.16%)
May 16, 2014 17.58 17.61 17.44 17.50 17,731,948 -0.09(-0.52%)
May 15, 2014 17.73 17.78 17.57 17.59 13,090,361 -0.13(-0.72%)
May 14, 2014 18.02 18.07 17.68 17.72 15,983,263 -0.26(-1.47%)
May 13, 2014 17.94 18.05 17.85 17.98 13,135,976 +0.12(+0.65%)
May 12, 2014 18.29 18.37 17.84 17.86 14,617,398 -0.40(-2.21%)
May 09, 2014 18.40 18.53 18.26 18.27 12,968,634 -0.14(-0.77%)
May 08, 2014 18.50 18.51 18.24 18.41 9,986,070 -0.14(-0.76%)
May 07, 2014 18.16 18.59 18.16 18.55 14,034,109 +0.36(+2.00%)
May 06, 2014 18.45 18.46 18.16 18.19 17,022,598 -0.10(-0.55%)
May 05, 2014 18.05 18.36 18.00 18.29 12,163,747 +0.20(+1.12%)
May 02, 2014 18.16 18.31 17.84 18.09 20,048,462 -0.08(-0.42%)
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.