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 (%)
Sep 30, 2008 25.38 25.81 24.59 25.52 11,015,272 +0.59(+2.39%)
Sep 29, 2008 27.02 27.22 24.45 24.92 17,120,436 -2.44(-8.93%)
Sep 26, 2008 27.81 28.00 26.88 27.37 0 -0.50(-1.80%)
Sep 25, 2008 27.27 28.20 27.06 27.87 8,722,130 +0.77(+2.84%)
Sep 24, 2008 27.66 27.66 26.38 27.10 11,510,183 -0.25(-0.92%)
Sep 23, 2008 27.94 28.14 27.26 27.35 12,307,798 -0.48(-1.74%)
Sep 22, 2008 27.97 28.26 27.69 27.83 13,343,323 +0.15(+0.54%)
Sep 19, 2008 26.17 28.12 26.17 27.68 0 +1.63(+6.24%)
Sep 18, 2008 25.65 26.43 25.13 26.06 14,324,444 +0.78(+3.10%)
Sep 17, 2008 26.33 26.40 25.08 25.28 18,508,034 -1.46(-5.46%)
Sep 16, 2008 26.92 27.12 25.59 26.73 19,002,376 -0.40(-1.49%)
Sep 15, 2008 27.28 27.67 26.71 27.14 14,749,742 -0.73(-2.62%)
Sep 12, 2008 27.08 28.02 26.95 27.87 14,725,603 +0.66(+2.41%)
Sep 11, 2008 26.17 27.24 25.67 27.21 14,921,857 +1.04(+3.97%)
Sep 10, 2008 25.50 26.43 25.50 26.17 17,100,434 +0.69(+2.72%)
Sep 09, 2008 27.19 27.28 25.42 25.48 24,152,066 -1.60(-5.90%)
Sep 08, 2008 26.82 27.21 26.45 27.08 14,083,623 +0.60(+2.28%)
Sep 05, 2008 28.48 28.48 26.44 26.47 0 -2.30(-8.00%)
Sep 04, 2008 30.01 30.01 28.60 28.78 12,966,844 -0.53(-1.79%)
Sep 03, 2008 30.18 30.19 29.01 29.30 10,304,947 -0.88(-2.93%)
Sep 02, 2008 31.22 31.72 30.05 30.19 7,465,879 -0.77(-2.48%)
Aug 29, 2008 31.29 31.56 30.86 30.95 5,192,932 -0.48(-1.53%)
Aug 28, 2008 31.65 31.95 31.30 31.43 5,001,538 -0.09(-0.28%)
Aug 27, 2008 30.95 31.69 30.95 31.52 6,751,224 +0.53(+1.70%)
Aug 26, 2008 30.54 31.16 30.44 31.00 4,711,537 +0.49(+1.62%)
Aug 25, 2008 31.01 31.11 30.36 30.50 4,402,295 -0.42(-1.37%)
Aug 22, 2008 31.38 31.38 30.88 30.93 4,965,585 -0.39(-1.24%)
Aug 21, 2008 29.95 31.53 29.95 31.31 9,843,808 +1.05(+3.47%)
Aug 20, 2008 30.06 30.36 29.60 30.26 7,105,363 +0.22(+0.73%)
Aug 19, 2008 29.43 30.17 29.43 30.04 6,788,537 +0.14(+0.46%)
Aug 18, 2008 29.92 30.23 29.71 29.90 5,164,015 +0.00(+0.00%)
Aug 15, 2008 30.14 30.14 29.70 29.90 0 -0.13(-0.42%)
Aug 14, 2008 30.41 30.41 29.88 30.03 10,034,571 -0.48(-1.58%)
Aug 13, 2008 30.12 30.61 29.49 30.51 9,438,353 +0.32(+1.07%)
Aug 12, 2008 30.00 30.32 29.81 30.19 8,765,252 +0.08(+0.26%)
Aug 11, 2008 30.45 30.62 29.93 30.11 8,504,607 -0.24(-0.79%)
Aug 08, 2008 30.74 30.76 30.09 30.35 9,603,446 -0.24(-0.80%)
Aug 07, 2008 30.27 31.22 29.97 30.60 13,632,254 +0.08(+0.27%)
Aug 06, 2008 30.35 30.82 30.00 30.52 11,794,734 +0.13(+0.44%)
Aug 05, 2008 30.06 30.51 29.49 30.38 13,469,316 +0.45(+1.51%)
Aug 04, 2008 30.78 31.36 29.92 29.93 14,080,737 -0.81(-2.64%)
Aug 01, 2008 32.21 32.29 30.73 30.74 13,193,814 -1.30(-4.04%)
Jul 31, 2008 32.50 32.90 31.86 32.04 11,281,928 -0.59(-1.82%)
Jul 30, 2008 32.63 32.85 32.19 32.63 8,913,787 +0.09(+0.26%)
Jul 29, 2008 32.54 32.67 31.95 32.54 8,480,272 +0.17(+0.53%)
Jul 28, 2008 32.75 33.38 32.37 32.37 10,567,374 -0.50(-1.51%)
Jul 25, 2008 33.16 33.34 32.78 32.87 8,720,542 -0.23(-0.69%)
Jul 24, 2008 33.21 33.24 31.69 33.10 17,899,488 -0.16(-0.49%)
Jul 23, 2008 35.30 35.30 32.47 33.26 13,846,830 -1.20(-3.49%)
Jul 22, 2008 34.45 35.22 34.21 34.46 10,325,714 -0.24(-0.69%)
Jul 21, 2008 34.17 34.89 33.77 34.70 9,172,383 +0.71(+2.10%)
Jul 18, 2008 33.80 34.31 33.36 33.99 12,322,248 +0.50(+1.48%)
Jul 17, 2008 34.69 34.69 33.08 33.49 15,399,176 -1.09(-3.15%)
Jul 16, 2008 35.65 35.67 34.09 34.58 15,793,778 -1.03(-2.88%)
Jul 15, 2008 36.01 36.49 35.27 35.61 12,576,569 -0.41(-1.13%)
Jul 14, 2008 37.26 37.26 35.97 36.02 9,689,648 -0.88(-2.39%)
Jul 11, 2008 36.99 37.52 36.38 36.90 10,133,849 -0.44(-1.19%)
Jul 10, 2008 36.69 37.39 36.49 37.34 7,678,578 +0.73(+1.98%)
Jul 09, 2008 36.44 36.95 36.10 36.62 8,303,251 +0.33(+0.92%)
Jul 08, 2008 36.63 37.27 35.92 36.28 11,643,966 -0.35(-0.97%)
Jul 07, 2008 37.09 37.54 36.38 36.64 10,818,325 -0.22(-0.61%)
Jul 04, 2008 36.88 37.40 36.64 36.86 6,196,884 +0.00(+0.00%)
Jul 03, 2008 36.88 37.40 36.64 36.86 6,196,884 -0.03(-0.09%)
Jul 02, 2008 36.88 37.49 36.80 36.89 8,096,519 +0.08(+0.21%)
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.