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 (%)
Oct 31, 2008 22.23 22.78 21.74 22.10 11,413,365 -0.15(-0.68%)
Oct 30, 2008 21.90 22.41 21.16 22.25 10,464,874 +1.12(+5.30%)
Oct 29, 2008 22.12 22.30 20.35 21.13 17,610,754 -1.12(-5.02%)
Oct 28, 2008 19.56 22.33 19.12 22.25 18,730,516 +3.04(+15.85%)
Oct 27, 2008 19.56 20.85 19.10 19.20 16,305,517 -0.58(-2.92%)
Oct 24, 2008 18.89 20.39 18.51 19.78 14,570,160 -0.54(-2.67%)
Oct 23, 2008 20.43 21.15 18.89 20.32 20,025,540 -0.18(-0.85%)
Oct 22, 2008 21.57 21.57 19.38 20.50 16,414,351 -1.25(-5.73%)
Oct 21, 2008 22.04 22.48 21.31 21.75 12,927,016 -0.50(-2.23%)
Oct 20, 2008 21.82 22.31 20.79 22.24 21,588,716 +0.04(+0.17%)
Oct 17, 2008 20.31 23.76 20.31 22.21 20,274,020 +1.07(+5.05%)
Oct 16, 2008 20.45 21.40 19.38 21.14 19,616,350 +0.69(+3.39%)
Oct 15, 2008 22.28 22.57 19.93 20.45 17,380,024 -2.22(-9.80%)
Oct 14, 2008 23.46 23.86 20.94 22.67 26,292,156 +0.04(+0.18%)
Oct 13, 2008 19.60 22.75 19.24 22.63 16,259,879 +3.32(+17.20%)
Oct 10, 2008 18.93 20.15 16.80 19.31 29,501,728 -0.32(-1.64%)
Oct 09, 2008 21.03 21.18 19.40 19.63 17,559,206 -1.26(-6.05%)
Oct 08, 2008 21.23 22.34 20.24 20.89 22,461,768 -0.91(-4.17%)
Oct 07, 2008 23.60 23.67 21.75 21.80 13,663,498 -1.18(-5.14%)
Oct 06, 2008 24.07 24.53 22.02 22.98 15,228,959 -1.54(-6.30%)
Oct 03, 2008 24.74 25.66 23.76 24.53 0 +0.26(+1.07%)
Oct 02, 2008 25.28 26.01 23.82 24.27 13,568,665 -1.22(-4.80%)
Oct 01, 2008 25.24 25.62 24.77 25.49 8,652,351 -0.03(-0.11%)
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%)
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.