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, 2015 16.86 17.14 16.83 16.94 16,409,799 +0.23(+1.39%)
Jul 30, 2015 16.43 16.77 16.43 16.71 18,943,818 +0.27(+1.64%)
Jul 29, 2015 16.59 16.75 16.18 16.44 24,328,142 +0.07(+0.45%)
Jul 28, 2015 16.28 16.56 16.25 16.36 28,920,272 +0.20(+1.21%)
Jul 27, 2015 16.31 16.54 16.17 16.17 22,564,010 -0.15(-0.91%)
Jul 24, 2015 16.49 16.61 16.31 16.32 22,497,354 -0.17(-1.06%)
Jul 23, 2015 17.23 17.24 16.41 16.49 32,383,558 -0.81(-4.70%)
Jul 22, 2015 17.31 17.42 17.26 17.30 20,095,938 +0.00(+0.00%)
Jul 21, 2015 17.58 17.61 17.30 17.30 20,734,504 -0.32(-1.83%)
Jul 20, 2015 17.65 17.65 17.47 17.62 9,001,624 -0.05(-0.30%)
Jul 17, 2015 17.73 17.83 17.56 17.68 16,098,911 -0.05(-0.30%)
Jul 16, 2015 17.34 17.79 17.34 17.73 16,879,768 +0.39(+2.25%)
Jul 15, 2015 17.29 17.36 17.16 17.34 5,228,954 +0.04(+0.24%)
Jul 14, 2015 17.30 17.39 17.18 17.30 11,360,083 +0.04(+0.21%)
Jul 13, 2015 17.34 17.39 17.13 17.26 23,597,146 -0.03(-0.15%)
Jul 10, 2015 17.15 17.37 17.10 17.29 14,987,736 +0.13(+0.77%)
Jul 09, 2015 17.24 17.34 17.08 17.15 16,890,492 -0.05(-0.31%)
Jul 08, 2015 17.19 17.36 17.10 17.21 11,959,608 -0.09(-0.52%)
Jul 07, 2015 16.94 17.37 16.93 17.30 13,375,991 +0.44(+2.60%)
Jul 06, 2015 16.86 17.00 16.69 16.86 8,851,996 -0.06(-0.34%)
Jul 02, 2015 16.86 16.92 16.92 16.92 10,506,727 +0.17(+1.01%)
Jul 01, 2015 16.63 16.75 16.60 16.75 8,951,993 +0.16(+0.99%)
Jun 30, 2015 16.86 16.92 16.51 16.58 13,466,559 -0.20(-1.20%)
Jun 29, 2015 16.93 17.11 16.78 16.79 9,222,969 -0.16(-0.97%)
Jun 26, 2015 16.93 17.01 16.75 16.95 11,753,014 +0.04(+0.25%)
Jun 25, 2015 17.29 17.29 16.91 16.91 12,245,016 -0.40(-2.29%)
Jun 24, 2015 17.31 17.39 17.25 17.30 17,454,342 -0.01(-0.06%)
Jun 23, 2015 17.56 17.60 17.29 17.31 8,978,445 -0.32(-1.80%)
Jun 22, 2015 17.78 17.81 17.51 17.63 11,540,354 -0.07(-0.39%)
Jun 19, 2015 18.01 18.07 17.68 17.70 17,405,538 -0.39(-2.13%)
Jun 18, 2015 18.06 18.22 18.05 18.08 13,641,059 +0.04(+0.23%)
Jun 17, 2015 17.95 18.11 17.84 18.04 7,164,035 +0.09(+0.53%)
Jun 16, 2015 17.82 17.99 17.73 17.95 7,244,730 +0.10(+0.56%)
Jun 15, 2015 17.81 17.94 17.74 17.85 22,156,868 -0.05(-0.27%)
Jun 12, 2015 17.99 18.11 17.88 17.89 8,179,370 -0.18(-1.02%)
Jun 11, 2015 18.15 18.17 17.97 18.08 11,295,059 +0.04(+0.21%)
Jun 10, 2015 17.97 18.10 17.87 18.04 20,080,118 +0.56(+3.23%)
Jun 09, 2015 17.44 17.57 17.38 17.48 11,812,910 +0.00(+0.00%)
Jun 08, 2015 17.69 17.70 17.44 17.48 10,455,712 -0.17(-0.96%)
Jun 05, 2015 17.60 17.70 17.49 17.65 12,212,506 -0.08(-0.48%)
Jun 04, 2015 17.58 17.96 17.56 17.73 11,628,179 +0.09(+0.51%)
Jun 03, 2015 17.83 17.86 17.59 17.64 14,365,619 -0.16(-0.92%)
Jun 02, 2015 17.82 17.89 17.59 17.80 10,148,426 -0.14(-0.77%)
Jun 01, 2015 17.95 18.06 17.82 17.94 9,762,552 +0.08(+0.47%)
May 29, 2015 17.94 17.96 17.72 17.86 11,047,166 -0.06(-0.35%)
May 28, 2015 17.92 17.99 17.79 17.92 9,219,669 +0.00(+0.00%)
May 27, 2015 17.89 18.00 17.86 17.92 8,303,320 +0.03(+0.18%)
May 26, 2015 18.14 18.15 17.74 17.89 10,155,241 -0.27(-1.48%)
May 22, 2015 18.13 18.16 18.16 18.16 6,659,299 -0.03(-0.17%)
May 21, 2015 18.13 18.28 18.07 18.19 7,393,596 +0.07(+0.38%)
May 20, 2015 18.26 18.31 18.08 18.12 12,489,974 -0.15(-0.84%)
May 19, 2015 18.09 18.34 18.05 18.27 9,273,839 +0.07(+0.38%)
May 18, 2015 18.14 18.25 18.05 18.20 8,590,682 -0.01(-0.03%)
May 15, 2015 17.78 18.33 17.67 18.21 20,254,092 +0.51(+2.86%)
May 14, 2015 17.52 17.72 17.51 17.70 9,708,943 +0.24(+1.36%)
May 13, 2015 17.62 17.75 17.39 17.47 8,547,856 -0.13(-0.75%)
May 12, 2015 17.41 17.66 17.23 17.60 11,163,006 +0.14(+0.81%)
May 11, 2015 17.70 17.86 17.39 17.46 12,346,008 -0.29(-1.62%)
May 08, 2015 17.90 18.06 17.65 17.74 10,896,418 +0.05(+0.30%)
May 07, 2015 17.51 17.79 17.49 17.69 11,644,393 +0.20(+1.17%)
May 06, 2015 17.83 17.86 17.34 17.49 13,557,470 -0.30(-1.71%)
May 05, 2015 18.12 18.23 17.69 17.79 11,120,367 -0.41(-2.27%)
May 04, 2015 17.84 18.29 17.74 18.20 16,296,422 +0.36(+2.02%)
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.