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, 2008 29.35 31.22 29.32 31.01 19,031,814 +1.25(+4.19%)
Jan 30, 2008 29.75 30.44 29.64 29.76 12,571,511 -0.08(-0.26%)
Jan 29, 2008 30.06 30.31 29.75 29.84 14,098,648 -0.13(-0.44%)
Jan 28, 2008 29.79 30.22 29.58 29.97 12,665,558 +0.18(+0.62%)
Jan 25, 2008 30.94 30.98 29.71 29.79 13,441,785 -0.79(-2.60%)
Jan 24, 2008 31.78 31.78 30.30 30.58 21,807,504 -1.30(-4.09%)
Jan 23, 2008 28.73 32.03 28.52 31.88 18,373,594 +2.09(+7.00%)
Jan 22, 2008 29.40 30.72 28.53 29.80 20,883,028 -1.11(-3.60%)
Jan 21, 2008 31.58 31.97 30.46 30.91 0 +0.00(+0.00%)
Jan 18, 2008 31.58 31.97 30.46 30.91 20,024,180 -0.70(-2.20%)
Jan 17, 2008 33.02 33.68 31.61 31.61 18,716,908 -1.52(-4.59%)
Jan 16, 2008 34.39 34.70 32.99 33.13 17,321,832 -1.35(-3.91%)
Jan 15, 2008 34.22 35.14 34.19 34.48 14,114,680 -0.10(-0.29%)
Jan 14, 2008 34.48 34.70 34.05 34.58 6,735,751 +0.32(+0.93%)
Jan 11, 2008 34.46 34.97 34.02 34.26 9,854,981 -0.45(-1.30%)
Jan 10, 2008 35.06 35.22 34.26 34.71 10,309,116 -0.54(-1.54%)
Jan 09, 2008 34.75 35.35 34.03 35.25 12,642,070 +0.57(+1.63%)
Jan 08, 2008 34.26 35.55 34.26 34.69 13,673,022 +0.53(+1.56%)
Jan 07, 2008 33.70 34.33 33.21 34.15 9,298,221 +0.73(+2.18%)
Jan 04, 2008 32.79 33.99 32.60 33.43 10,016,761 +0.39(+1.17%)
Jan 03, 2008 32.72 33.70 32.72 33.04 7,931,139 +0.37(+1.12%)
Jan 02, 2008 33.31 33.60 32.54 32.67 9,023,590 -0.59(-1.79%)
Jan 01, 2008 33.55 33.75 33.12 33.27 0 +0.00(+0.00%)
Dec 31, 2007 33.55 33.75 33.12 33.27 4,934,820 -0.46(-1.35%)
Dec 28, 2007 33.21 33.76 33.21 33.72 4,916,750 +0.55(+1.67%)
Dec 27, 2007 33.23 33.71 33.15 33.17 5,619,559 -0.19(-0.56%)
Dec 26, 2007 33.60 33.60 33.21 33.36 4,322,925 -0.08(-0.24%)
Dec 24, 2007 33.45 33.76 33.30 33.44 4,095,052 -0.08(-0.24%)
Dec 21, 2007 33.92 34.68 33.11 33.52 15,717,638 -0.07(-0.21%)
Dec 20, 2007 34.34 34.43 33.27 33.59 11,743,828 -0.44(-1.28%)
Dec 19, 2007 34.46 34.95 33.93 34.02 11,696,863 -0.84(-2.40%)
Dec 18, 2007 33.95 34.94 33.91 34.86 12,128,613 +1.10(+3.27%)
Dec 17, 2007 33.98 34.48 33.72 33.76 10,130,261 -0.44(-1.30%)
Dec 14, 2007 33.73 34.82 33.72 34.20 14,287,151 -0.48(-1.39%)
Dec 13, 2007 33.52 34.72 33.47 34.68 9,217,448 +1.06(+3.15%)
Dec 12, 2007 34.15 34.55 33.25 33.62 11,614,823 -0.41(-1.20%)
Dec 11, 2007 35.10 35.38 33.98 34.03 8,332,306 -1.09(-3.10%)
Dec 10, 2007 34.91 35.19 34.64 35.12 8,904,981 +0.37(+1.08%)
Dec 07, 2007 34.89 35.16 34.45 34.74 6,159,348 -0.15(-0.44%)
Dec 06, 2007 35.08 35.09 34.37 34.90 6,053,179 -0.20(-0.57%)
Dec 05, 2007 34.51 35.16 34.29 35.10 10,014,268 +0.84(+2.44%)
Dec 04, 2007 33.32 34.48 33.32 34.26 9,066,452 +0.67(+2.00%)
Dec 03, 2007 32.82 33.72 32.82 33.59 7,153,346 +0.55(+1.68%)
Nov 30, 2007 33.79 33.83 32.87 33.03 10,100,651 -0.29(-0.87%)
Nov 29, 2007 33.49 33.68 33.00 33.32 4,864,312 -0.21(-0.63%)
Nov 28, 2007 33.34 33.67 32.81 33.54 10,264,475 +0.51(+1.54%)
Nov 27, 2007 32.88 33.18 32.53 33.03 7,951,867 +0.38(+1.16%)
Nov 26, 2007 32.79 33.69 32.39 32.65 9,742,930 -0.21(-0.64%)
Nov 23, 2007 32.87 32.92 32.26 32.86 6,462,168 +0.14(+0.42%)
Nov 21, 2007 32.70 33.32 32.67 32.72 11,628,974 -0.35(-1.06%)
Nov 20, 2007 32.51 33.21 32.51 33.07 7,777,804 +0.55(+1.68%)
Nov 19, 2007 32.38 32.70 32.19 32.52 8,094,435 +0.01(+0.02%)
Nov 16, 2007 32.57 32.65 31.98 32.52 8,897,636 +0.21(+0.66%)
Nov 15, 2007 32.29 32.83 31.98 32.30 9,948,082 -0.05(-0.16%)
Nov 14, 2007 32.41 32.85 32.21 32.36 7,272,183 +0.07(+0.23%)
Nov 13, 2007 32.46 32.46 31.60 32.28 13,514,028 +0.03(+0.10%)
Nov 12, 2007 33.43 34.22 32.13 32.25 12,250,152 -1.31(-3.90%)
Nov 09, 2007 34.60 34.60 33.46 33.56 8,643,669 -0.41(-1.20%)
Nov 08, 2007 33.30 34.25 33.30 33.97 12,390,191 +0.69(+2.08%)
Nov 07, 2007 33.58 34.22 33.27 33.27 8,918,001 -0.90(-2.65%)
Nov 06, 2007 34.17 34.38 33.56 34.18 7,353,865 -0.02(-0.05%)
Nov 05, 2007 32.55 34.33 32.55 34.20 12,222,379 +0.88(+2.63%)
Nov 02, 2007 33.21 33.47 32.81 33.32 7,899,407 +0.24(+0.73%)
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.