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 (%)
Jan 31, 2017 19.61 20.08 19.58 20.08 14,463,526 +0.47(+2.40%)
Jan 30, 2017 19.66 19.67 19.47 19.61 11,058,077 -0.02(-0.11%)
Jan 27, 2017 19.83 19.88 19.59 19.63 5,803,512 -0.12(-0.60%)
Jan 26, 2017 19.81 19.96 19.67 19.75 8,081,467 -0.03(-0.17%)
Jan 25, 2017 19.77 19.84 19.68 19.78 6,980,753 +0.12(+0.63%)
Jan 24, 2017 19.73 19.81 19.64 19.66 9,309,890 -0.10(-0.48%)
Jan 23, 2017 20.06 20.08 19.72 19.75 6,499,885 -0.28(-1.40%)
Jan 20, 2017 20.02 20.08 19.89 20.03 9,504,716 +0.03(+0.17%)
Jan 19, 2017 19.92 20.17 19.82 20.00 8,980,118 +0.02(+0.08%)
Jan 18, 2017 20.03 20.14 19.92 19.98 5,390,829 -0.10(-0.47%)
Jan 17, 2017 19.89 20.17 19.87 20.08 7,026,885 +0.25(+1.24%)
Jan 13, 2017 19.83 19.83 19.83 0 +0.00(+0.00%)
Jan 12, 2017 19.82 19.86 19.71 19.83 6,419,270 +0.03(+0.14%)
Jan 11, 2017 19.70 19.84 19.65 19.80 12,954,171 +0.18(+0.94%)
Jan 10, 2017 19.82 19.86 19.59 19.62 9,524,926 -0.12(-0.60%)
Jan 09, 2017 20.19 20.24 19.72 19.73 8,365,618 -0.45(-2.24%)
Jan 06, 2017 19.80 20.26 19.76 20.19 11,300,536 +0.32(+1.63%)
Jan 05, 2017 19.86 19.95 19.73 19.86 9,202,307 +0.01(+0.03%)
Jan 04, 2017 19.77 20.02 19.73 19.86 11,888,194 +0.17(+0.85%)
Jan 03, 2017 19.96 19.97 19.53 19.69 13,039,919 -0.17(-0.85%)
Dec 30, 2016 19.86 19.86 19.86 0 -0.13(-0.64%)
Dec 29, 2016 19.77 20.08 19.74 19.99 7,281,491 +0.29(+1.48%)
Dec 28, 2016 19.84 19.87 19.65 19.70 6,183,843 -0.11(-0.56%)
Dec 27, 2016 19.72 19.90 19.65 19.81 10,097,357 +0.06(+0.28%)
Dec 23, 2016 19.75 19.75 19.75 0 -0.01(-0.03%)
Dec 22, 2016 19.75 19.97 19.69 19.76 21,017,098 +0.10(+0.48%)
Dec 21, 2016 19.87 19.99 19.63 19.66 14,204,481 -0.18(-0.90%)
Dec 20, 2016 19.96 20.07 19.80 19.84 10,062,372 -0.16(-0.81%)
Dec 19, 2016 20.06 20.10 19.68 20.00 8,995,564 +0.02(+0.08%)
Dec 16, 2016 20.01 20.34 19.87 19.99 19,529,066 -0.01(-0.03%)
Dec 15, 2016 19.52 20.11 19.45 19.99 17,838,274 +0.36(+1.82%)
Dec 14, 2016 19.92 20.33 19.54 19.63 18,787,026 -0.21(-1.04%)
Dec 13, 2016 19.39 19.85 19.37 19.84 16,721,347 +0.53(+2.75%)
Dec 12, 2016 19.39 19.58 19.21 19.31 11,612,598 -0.22(-1.12%)
Dec 09, 2016 19.10 19.58 19.10 19.53 18,084,658 +0.39(+2.05%)
Dec 08, 2016 18.62 19.14 18.51 19.14 11,443,965 +0.37(+2.00%)
Dec 07, 2016 18.60 18.83 18.60 18.76 9,846,339 +0.27(+1.45%)
Dec 06, 2016 18.79 18.82 18.45 18.49 10,078,848 -0.15(-0.81%)
Dec 05, 2016 18.46 18.68 18.32 18.64 12,039,477 +0.17(+0.94%)
Dec 02, 2016 18.31 18.69 18.28 18.47 13,961,440 +0.47(+2.61%)
Dec 01, 2016 18.08 18.28 17.78 18.00 15,547,062 -0.19(-1.05%)
Nov 30, 2016 18.54 18.61 18.19 18.19 14,984,336 -0.64(-3.42%)
Nov 29, 2016 18.60 18.87 18.60 18.83 11,778,137 +0.15(+0.81%)
Nov 28, 2016 18.32 18.83 18.30 18.68 12,200,448 +0.45(+2.49%)
Nov 25, 2016 18.14 18.39 18.12 18.23 3,179,700 +0.15(+0.84%)
Nov 23, 2016 18.08 18.08 18.08 0 -0.08(-0.46%)
Nov 22, 2016 18.15 18.36 18.00 18.16 12,513,809 -0.01(-0.06%)
Nov 21, 2016 17.83 18.17 17.83 18.17 9,576,586 +0.42(+2.36%)
Nov 18, 2016 17.80 18.02 17.66 17.75 10,772,602 +0.13(+0.76%)
Nov 17, 2016 17.59 17.79 17.59 17.62 7,334,629 -0.06(-0.35%)
Nov 16, 2016 17.97 18.01 17.44 17.68 9,098,195 -0.26(-1.47%)
Nov 15, 2016 17.31 17.99 17.31 17.94 21,903,998 +0.73(+4.22%)
Nov 14, 2016 16.73 17.29 16.69 17.22 22,559,110 +0.43(+2.57%)
Nov 11, 2016 16.93 17.13 16.69 16.79 17,850,242 -0.11(-0.63%)
Nov 10, 2016 17.71 17.71 16.76 16.89 29,682,702 -0.87(-4.92%)
Nov 09, 2016 18.26 18.26 17.73 17.77 16,450,346 -0.88(-4.72%)
Nov 08, 2016 18.44 18.74 17.94 18.65 7,759,881 +0.13(+0.72%)
Nov 07, 2016 18.27 18.52 18.15 18.51 8,015,872 +0.40(+2.23%)
Nov 04, 2016 18.22 18.36 18.09 18.11 6,124,376 -0.05(-0.27%)
Nov 03, 2016 18.10 18.27 18.01 18.16 5,889,563 +0.04(+0.24%)
Nov 02, 2016 18.37 18.39 17.95 18.12 9,586,552 -0.31(-1.68%)
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.