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, 2013 14.13 14.24 13.89 14.09 17,559,502 -0.01(-0.04%)
Oct 30, 2013 14.08 14.27 13.73 14.10 27,835,118 +0.25(+1.78%)
Oct 29, 2013 13.86 14.00 13.74 13.85 18,219,646 -0.01(-0.07%)
Oct 28, 2013 13.65 13.92 13.65 13.86 19,109,996 +0.05(+0.39%)
Oct 25, 2013 13.70 13.81 13.64 13.81 15,887,363 +0.11(+0.79%)
Oct 24, 2013 13.77 13.90 13.62 13.70 21,786,494 -0.11(-0.82%)
Oct 23, 2013 14.01 14.07 13.70 13.81 34,977,684 -0.36(-2.51%)
Oct 22, 2013 14.12 14.22 13.93 14.17 27,553,564 +0.05(+0.38%)
Oct 21, 2013 14.22 14.30 14.01 14.11 17,179,250 -0.08(-0.59%)
Oct 18, 2013 14.35 14.36 14.18 14.20 16,789,506 -0.14(-1.00%)
Oct 17, 2013 14.17 14.52 14.01 14.34 17,271,264 +0.14(+1.01%)
Oct 16, 2013 14.30 14.45 14.12 14.20 25,596,188 -0.38(-2.61%)
Oct 15, 2013 14.77 14.79 14.54 14.58 9,750,217 -0.25(-1.67%)
Oct 14, 2013 14.90 14.91 14.62 14.82 9,042,187 -0.16(-1.05%)
Oct 11, 2013 14.90 15.11 14.84 14.98 8,692,692 +0.09(+0.63%)
Oct 10, 2013 14.71 14.91 14.53 14.89 9,542,199 +0.22(+1.48%)
Oct 09, 2013 14.53 14.81 14.49 14.67 12,955,781 +0.20(+1.40%)
Oct 08, 2013 14.33 14.61 14.33 14.47 9,790,978 +0.11(+0.76%)
Oct 07, 2013 14.36 14.54 14.32 14.36 7,162,619 -0.07(-0.51%)
Oct 04, 2013 14.42 14.49 14.38 14.43 5,403,972 +0.03(+0.21%)
Oct 03, 2013 14.59 14.60 14.37 14.40 9,792,477 -0.27(-1.82%)
Oct 02, 2013 14.57 14.76 14.49 14.67 9,009,216 +0.03(+0.24%)
Oct 01, 2013 14.65 14.71 14.55 14.64 7,695,286 +0.00(+0.00%)
Sep 30, 2013 14.65 14.75 14.53 14.64 10,575,905 -0.05(-0.34%)
Sep 27, 2013 14.82 14.89 14.61 14.69 7,493,555 -0.17(-1.16%)
Sep 26, 2013 15.00 15.04 14.74 14.86 7,868,903 -0.11(-0.73%)
Sep 25, 2013 15.04 15.14 14.92 14.97 8,086,075 -0.10(-0.69%)
Sep 24, 2013 15.04 15.13 14.94 15.07 9,541,486 +0.05(+0.33%)
Sep 23, 2013 14.84 15.16 14.68 15.02 10,356,640 +0.14(+0.96%)
Sep 20, 2013 15.23 15.26 14.87 14.88 16,505,056 -0.35(-2.30%)
Sep 19, 2013 15.32 15.40 15.09 15.23 9,743,830 -0.09(-0.58%)
Sep 18, 2013 14.89 15.40 14.85 15.32 15,446,488 +0.34(+2.24%)
Sep 17, 2013 14.91 15.05 14.86 14.98 10,057,058 +0.06(+0.40%)
Sep 16, 2013 15.07 15.10 14.89 14.92 9,707,251 +0.02(+0.17%)
Sep 13, 2013 14.86 14.92 14.82 14.90 5,894,709 +0.07(+0.50%)
Sep 12, 2013 14.85 14.93 14.77 14.82 8,626,728 -0.05(-0.33%)
Sep 11, 2013 15.16 15.19 14.81 14.87 12,942,377 -0.30(-1.98%)
Sep 10, 2013 15.03 15.19 14.93 15.18 10,898,628 +0.24(+1.59%)
Sep 09, 2013 14.98 15.02 14.83 14.94 8,644,884 -0.03(-0.20%)
Sep 06, 2013 14.91 15.12 14.90 14.97 10,435,581 +0.13(+0.87%)
Sep 05, 2013 14.84 14.90 14.75 14.84 6,881,893 -0.02(-0.13%)
Sep 04, 2013 14.82 14.91 14.67 14.86 12,050,876 +0.00(+0.00%)
Sep 03, 2013 15.14 15.19 14.83 14.86 9,292,194 -0.20(-1.31%)
Aug 30, 2013 15.03 15.16 15.01 15.06 9,068,458 +0.03(+0.23%)
Aug 29, 2013 15.11 15.17 14.97 15.02 9,059,003 -0.14(-0.94%)
Aug 28, 2013 15.09 15.22 15.03 15.17 8,587,848 +0.07(+0.49%)
Aug 27, 2013 15.05 15.20 15.00 15.09 9,470,939 -0.07(-0.46%)
Aug 26, 2013 15.26 15.29 15.16 15.16 10,011,331 -0.13(-0.84%)
Aug 23, 2013 15.23 15.31 15.11 15.29 8,523,722 +0.12(+0.78%)
Aug 22, 2013 14.76 15.24 14.73 15.17 13,978,275 +0.42(+2.88%)
Aug 21, 2013 14.84 14.85 14.65 14.75 12,390,078 -0.13(-0.86%)
Aug 20, 2013 14.74 14.98 14.69 14.87 15,086,032 +0.13(+0.87%)
Aug 19, 2013 14.83 14.95 14.69 14.75 12,233,412 -0.15(-0.99%)
Aug 16, 2013 15.06 15.11 14.83 14.89 13,875,670 -0.15(-1.02%)
Aug 15, 2013 14.94 15.07 14.90 15.05 11,206,570 +0.01(+0.10%)
Aug 14, 2013 14.98 15.06 14.82 15.03 8,700,361 +0.01(+0.07%)
Aug 13, 2013 15.15 15.23 14.98 15.02 12,096,852 -0.16(-1.07%)
Aug 12, 2013 15.23 15.25 15.13 15.19 36,497,892 -0.10(-0.64%)
Aug 09, 2013 15.28 15.36 15.21 15.28 30,985,006 -0.04(-0.29%)
Aug 08, 2013 15.09 15.38 15.04 15.33 35,172,596 +0.25(+1.65%)
Aug 07, 2013 14.75 15.11 14.70 15.08 9,293,061 +0.29(+1.95%)
Aug 06, 2013 14.93 14.97 14.72 14.79 9,973,462 -0.19(-1.24%)
Aug 05, 2013 14.96 15.13 14.87 14.97 7,938,772 +0.00(+0.03%)
Aug 02, 2013 15.06 15.11 14.89 14.97 13,427,883 -0.09(-0.58%)
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.