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 (%)
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%)
Jul 01, 2008 36.44 37.08 35.93 36.82 8,503,076 +0.16(+0.43%)
Jun 30, 2008 35.57 36.88 35.29 36.66 12,482,695 +1.21(+3.40%)
Jun 27, 2008 35.59 36.10 35.26 35.45 11,120,288 -0.18(-0.49%)
Jun 26, 2008 36.43 36.64 35.63 35.63 8,367,125 -1.11(-3.03%)
Jun 25, 2008 37.11 37.13 36.41 36.74 9,295,694 -0.31(-0.84%)
Jun 24, 2008 36.86 37.42 36.86 37.05 7,832,413 +0.00(+0.00%)
Jun 23, 2008 36.64 37.40 36.46 37.05 6,249,604 +0.55(+1.51%)
Jun 20, 2008 36.84 37.21 36.26 36.50 10,823,844 -0.36(-0.97%)
Jun 19, 2008 36.55 37.14 36.51 36.86 7,424,439 +0.14(+0.39%)
Jun 18, 2008 36.20 36.86 36.18 36.71 9,413,343 +0.35(+0.98%)
Jun 17, 2008 36.44 36.83 36.23 36.36 4,061,588 +0.04(+0.12%)
Jun 16, 2008 36.40 36.41 35.55 36.31 6,839,132 -0.26(-0.70%)
Jun 13, 2008 36.02 36.65 35.77 36.57 6,831,517 +0.84(+2.34%)
Jun 12, 2008 35.82 35.96 35.47 35.74 4,968,780 +0.05(+0.15%)
Jun 11, 2008 36.20 36.38 35.65 35.68 6,747,641 -0.52(-1.43%)
Jun 10, 2008 35.91 36.33 35.59 36.20 7,688,743 +0.10(+0.28%)
Jun 09, 2008 35.67 36.21 35.45 36.10 6,433,773 +0.48(+1.35%)
Jun 06, 2008 36.14 36.67 35.47 35.62 11,247,901 -0.93(-2.54%)
Jun 05, 2008 35.73 36.61 35.49 36.55 6,670,363 +0.87(+2.44%)
Jun 04, 2008 35.34 36.05 35.19 35.67 5,934,649 +0.31(+0.86%)
Jun 03, 2008 35.76 35.86 35.15 35.37 7,188,814 -0.20(-0.55%)
Jun 02, 2008 35.66 35.90 35.38 35.56 5,202,199 -0.29(-0.82%)
May 30, 2008 36.38 36.53 35.79 35.86 11,396,681 -0.57(-1.56%)
May 29, 2008 36.06 36.75 36.06 36.42 6,013,822 +0.23(+0.64%)
May 28, 2008 36.33 36.67 36.01 36.19 11,030,665 -0.64(-1.74%)
May 27, 2008 36.59 36.94 36.32 36.83 9,176,052 +0.84(+2.33%)
May 26, 2008 36.48 36.67 35.95 35.99 0 +0.00(+0.00%)
May 23, 2008 36.48 36.67 35.95 35.99 5,404,389 -0.71(-1.94%)
May 22, 2008 36.66 36.83 36.35 36.71 7,186,929 +0.17(+0.47%)
May 21, 2008 36.06 36.93 35.79 36.53 11,453,671 +0.51(+1.40%)
May 20, 2008 35.86 36.25 35.46 36.03 12,854,353 +0.91(+2.60%)
May 19, 2008 34.64 35.32 34.64 35.12 7,660,150 +0.46(+1.32%)
May 16, 2008 34.33 34.80 34.20 34.66 7,621,134 +0.32(+0.94%)
May 15, 2008 34.48 34.48 34.05 34.34 5,648,677 -0.06(-0.17%)
May 14, 2008 34.00 34.63 33.94 34.39 7,325,846 +0.40(+1.16%)
May 13, 2008 34.39 34.53 33.85 34.00 6,664,625 -0.33(-0.96%)
May 12, 2008 33.82 34.50 33.62 34.33 7,287,681 +0.53(+1.58%)
May 09, 2008 33.83 33.95 33.49 33.80 3,933,135 -0.33(-0.96%)
May 08, 2008 34.35 34.49 33.88 34.12 9,153,584 -0.13(-0.39%)
May 07, 2008 34.95 35.32 34.23 34.26 9,009,727 -0.81(-2.31%)
May 06, 2008 34.65 35.11 34.23 35.07 7,309,845 +0.48(+1.38%)
May 05, 2008 35.08 35.08 34.28 34.59 6,352,929 -0.48(-1.36%)
May 02, 2008 35.45 35.63 34.94 35.07 6,874,933 -0.35(-0.98%)
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.