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, 2017 21.90 21.96 21.81 21.87 14,280,207 -0.03(-0.16%)
Jul 28, 2017 21.66 21.92 21.60 21.90 9,970,864 +0.23(+1.08%)
Jul 27, 2017 21.52 21.70 21.41 21.67 9,211,460 +0.18(+0.82%)
Jul 26, 2017 21.11 21.51 21.08 21.49 8,184,405 +0.38(+1.78%)
Jul 25, 2017 21.26 21.30 21.06 21.11 6,845,890 -0.10(-0.48%)
Jul 24, 2017 21.38 21.38 21.17 21.22 8,464,978 -0.16(-0.75%)
Jul 21, 2017 21.42 21.53 21.29 21.38 7,667,956 -0.07(-0.32%)
Jul 20, 2017 21.36 21.50 21.28 21.44 5,925,591 +0.12(+0.56%)
Jul 19, 2017 21.25 21.34 21.14 21.32 5,817,517 +0.13(+0.62%)
Jul 18, 2017 21.13 21.21 21.05 21.19 8,467,261 +0.07(+0.35%)
Jul 17, 2017 20.81 21.14 20.79 21.12 12,904,870 +0.55(+2.69%)
Jul 14, 2017 20.51 20.69 20.50 20.57 5,389,369 +0.19(+0.95%)
Jul 13, 2017 20.52 20.54 20.34 20.37 6,081,220 -0.20(-0.97%)
Jul 12, 2017 20.54 20.65 20.50 20.57 6,104,312 +0.20(+0.98%)
Jul 11, 2017 20.43 20.45 20.25 20.37 7,484,934 -0.02(-0.11%)
Jul 10, 2017 20.30 20.54 20.30 20.40 7,702,826 +0.10(+0.51%)
Jul 07, 2017 20.36 20.48 20.25 20.29 7,685,719 -0.06(-0.28%)
Jul 06, 2017 20.21 20.38 20.17 20.35 10,485,793 +0.09(+0.45%)
Jul 05, 2017 20.44 20.52 20.18 20.26 7,018,541 -0.18(-0.89%)
Jul 03, 2017 20.65 20.67 20.30 20.44 4,057,641 -0.13(-0.64%)
Jun 30, 2017 20.49 20.69 20.44 20.57 7,900,123 +0.13(+0.64%)
Jun 29, 2017 20.53 20.66 20.42 20.44 8,467,289 -0.20(-0.97%)
Jun 28, 2017 21.03 21.06 20.61 20.64 8,625,125 -0.33(-1.55%)
Jun 27, 2017 21.08 21.17 20.86 20.97 6,976,203 -0.26(-1.21%)
Jun 26, 2017 20.91 21.35 20.86 21.22 8,546,752 +0.41(+1.95%)
Jun 23, 2017 20.91 20.98 20.79 20.82 7,670,407 -0.09(-0.44%)
Jun 22, 2017 20.88 21.15 20.88 20.91 7,457,768 -0.01(-0.03%)
Jun 21, 2017 21.07 21.18 20.82 20.91 6,040,473 -0.13(-0.60%)
Jun 20, 2017 20.99 21.18 20.93 21.04 6,962,441 +0.03(+0.14%)
Jun 19, 2017 21.18 21.19 20.90 21.01 6,801,930 -0.14(-0.65%)
Jun 16, 2017 21.03 21.17 21.03 21.15 9,714,205 +0.15(+0.71%)
Jun 15, 2017 20.91 21.02 20.82 21.00 5,660,444 +0.07(+0.35%)
Jun 14, 2017 20.98 21.05 20.87 20.93 5,506,827 +0.08(+0.38%)
Jun 13, 2017 20.81 20.87 20.74 20.85 6,979,554 +0.04(+0.19%)
Jun 12, 2017 20.91 21.03 20.76 20.81 9,541,673 -0.08(-0.38%)
Jun 09, 2017 20.76 20.92 20.71 20.89 7,114,892 +0.13(+0.60%)
Jun 08, 2017 20.88 20.67 20.76 7,242,828 -0.12(-0.57%)
Jun 07, 2017 20.92 21.02 20.85 20.88 6,925,901 -0.05(-0.22%)
Jun 06, 2017 20.96 21.02 20.85 20.93 7,859,791 +0.03(+0.16%)
Jun 05, 2017 20.85 20.95 20.75 20.89 7,661,742 +0.02(+0.08%)
Jun 02, 2017 20.99 21.01 20.77 20.87 5,806,597 -0.07(-0.35%)
Jun 01, 2017 20.67 20.95 20.59 20.95 7,854,157 +0.24(+1.16%)
May 31, 2017 20.58 20.79 20.52 20.71 11,114,871 +0.14(+0.69%)
May 30, 2017 20.37 20.65 20.34 20.57 6,727,054 +0.14(+0.67%)
May 26, 2017 20.54 20.58 20.38 20.43 9,993,836 -0.12(-0.58%)
May 25, 2017 20.49 20.58 20.36 20.55 7,751,022 +0.13(+0.61%)
May 24, 2017 20.22 20.44 20.16 20.42 13,883,567 +0.25(+1.24%)
May 23, 2017 20.26 20.30 20.13 20.17 18,863,650 -0.09(-0.45%)
May 22, 2017 19.91 20.33 19.91 20.26 9,966,649 +0.27(+1.34%)
May 19, 2017 20.05 20.05 19.84 20.00 10,893,267 -0.01(-0.06%)
May 18, 2017 19.94 20.15 19.69 20.01 13,856,799 +0.13(+0.66%)
May 17, 2017 19.68 19.94 19.64 19.88 12,348,904 +0.19(+0.99%)
May 16, 2017 19.74 19.80 19.55 19.68 10,540,173 -0.11(-0.55%)
May 15, 2017 19.60 19.86 19.59 19.79 12,910,450 +0.33(+1.67%)
May 12, 2017 19.19 19.53 19.11 19.47 11,118,813 +0.36(+1.88%)
May 11, 2017 19.08 19.18 18.99 19.11 13,283,578 +0.04(+0.20%)
May 10, 2017 19.02 19.08 18.89 19.07 10,627,486 +0.10(+0.51%)
May 09, 2017 19.31 19.32 18.96 18.97 8,999,030 -0.38(-1.96%)
May 08, 2017 19.42 19.47 19.30 19.35 8,483,878 -0.05(-0.23%)
May 05, 2017 19.31 19.51 19.29 19.40 7,135,354 +0.16(+0.85%)
May 04, 2017 19.18 19.37 19.14 19.23 12,498,576 +0.04(+0.21%)
May 03, 2017 19.54 19.54 19.02 19.19 11,756,880 -0.27(-1.39%)
May 02, 2017 19.42 19.50 19.27 19.46 8,972,624 +0.07(+0.38%)
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.