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 (%)
Aug 29, 2014 16.98 17.18 17.18 17.18 7,046,268 +0.22(+1.27%)
Aug 28, 2014 16.77 17.04 16.74 16.96 7,794,994 +0.12(+0.70%)
Aug 27, 2014 16.62 16.85 16.62 16.85 8,840,621 +0.24(+1.42%)
Aug 26, 2014 16.89 16.98 16.59 16.61 7,988,147 -0.27(-1.58%)
Aug 25, 2014 16.69 16.92 16.65 16.88 8,816,556 +0.23(+1.36%)
Aug 22, 2014 16.55 16.77 16.54 16.65 10,720,861 +0.07(+0.43%)
Aug 21, 2014 16.41 16.70 16.41 16.58 11,502,598 +0.13(+0.81%)
Aug 20, 2014 16.44 16.46 16.37 16.44 4,985,035 +0.02(+0.09%)
Aug 19, 2014 16.40 16.45 16.29 16.43 9,568,023 +0.07(+0.44%)
Aug 18, 2014 16.41 16.50 16.31 16.36 7,853,929 +0.01(+0.06%)
Aug 15, 2014 16.37 16.54 16.26 16.35 10,915,589 -0.02(-0.09%)
Aug 14, 2014 16.22 16.41 16.21 16.36 6,320,186 +0.20(+1.21%)
Aug 13, 2014 16.23 16.31 16.11 16.17 6,753,897 -0.06(-0.35%)
Aug 12, 2014 16.32 16.37 16.19 16.22 9,764,504 -0.12(-0.75%)
Aug 11, 2014 16.38 16.46 16.30 16.35 9,735,893 -0.01(-0.03%)
Aug 08, 2014 16.09 16.37 16.07 16.35 11,723,509 +0.29(+1.77%)
Aug 07, 2014 15.91 16.19 15.89 16.07 14,225,905 +0.19(+1.22%)
Aug 06, 2014 15.80 15.91 15.64 15.87 22,416,008 +0.03(+0.16%)
Aug 05, 2014 15.92 16.07 15.80 15.85 13,105,353 -0.12(-0.73%)
Aug 04, 2014 16.05 16.05 15.61 15.96 19,743,156 -0.09(-0.57%)
Aug 01, 2014 15.85 16.33 15.83 16.06 19,122,074 +0.23(+1.48%)
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%)
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.