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 (%)
Mar 30, 2007 28.16 28.32 27.11 28.00 13,061,704 -0.16(-0.56%)
Mar 29, 2007 28.26 28.45 28.01 28.16 6,880,408 -0.02(-0.07%)
Mar 28, 2007 27.67 28.51 27.59 28.18 10,291,481 +0.54(+1.96%)
Mar 27, 2007 27.65 27.89 27.48 27.63 6,119,414 -0.13(-0.48%)
Mar 26, 2007 27.45 27.80 27.28 27.77 5,568,306 +0.18(+0.63%)
Mar 23, 2007 27.40 27.68 27.26 27.59 9,554,410 -0.01(-0.03%)
Mar 22, 2007 27.95 28.09 27.14 27.60 15,084,414 -0.53(-1.88%)
Mar 21, 2007 27.65 28.34 27.52 28.13 9,395,087 +0.41(+1.47%)
Mar 20, 2007 27.12 27.72 26.98 27.72 6,074,749 +0.54(+1.99%)
Mar 19, 2007 26.97 27.19 26.82 27.18 4,445,514 +0.38(+1.41%)
Mar 16, 2007 27.15 27.20 26.71 26.80 8,492,052 -0.21(-0.78%)
Mar 15, 2007 26.67 27.06 26.54 27.02 6,507,660 +0.34(+1.28%)
Mar 14, 2007 26.47 26.78 26.20 26.67 7,073,832 +0.21(+0.79%)
Mar 13, 2007 26.94 27.26 26.42 26.47 8,791,489 -0.48(-1.77%)
Mar 12, 2007 26.31 27.00 26.27 26.94 7,546,991 +0.66(+2.53%)
Mar 09, 2007 26.53 26.62 26.20 26.28 6,254,883 -0.00(-0.02%)
Mar 08, 2007 26.45 26.56 26.25 26.28 5,122,294 +0.02(+0.06%)
Mar 07, 2007 26.40 26.67 26.24 26.27 5,329,179 -0.14(-0.54%)
Mar 06, 2007 26.14 26.42 26.03 26.41 7,625,524 +0.42(+1.60%)
Mar 05, 2007 26.07 26.42 25.92 25.99 13,859,057 -0.18(-0.67%)
Mar 02, 2007 26.69 26.90 26.17 26.17 12,340,431 -0.73(-2.71%)
Mar 01, 2007 26.69 27.08 26.03 26.90 8,584,423 +0.03(+0.12%)
Feb 28, 2007 26.88 27.26 26.63 26.86 10,921,198 -0.02(-0.09%)
Feb 27, 2007 28.07 28.14 26.71 26.89 15,108,953 -1.40(-4.95%)
Feb 26, 2007 27.55 29.46 27.42 28.29 22,580,124 +1.02(+3.74%)
Feb 23, 2007 26.48 27.38 26.40 27.27 14,628,677 +1.10(+4.20%)
Feb 22, 2007 25.89 26.22 25.83 26.17 5,859,275 +0.29(+1.13%)
Feb 21, 2007 25.78 25.94 25.70 25.88 4,079,282 -0.07(-0.27%)
Feb 20, 2007 25.85 26.05 25.78 25.95 3,467,218 +0.20(+0.78%)
Feb 16, 2007 25.52 25.80 25.34 25.75 5,011,858 +0.15(+0.59%)
Feb 15, 2007 25.80 25.92 25.53 25.60 5,381,698 -0.39(-1.51%)
Feb 14, 2007 25.93 26.09 25.87 25.99 4,054,272 +0.15(+0.57%)
Feb 13, 2007 25.89 25.91 25.68 25.84 5,715,761 -0.12(-0.45%)
Feb 12, 2007 26.10 26.12 25.92 25.96 6,892,966 -0.14(-0.55%)
Feb 09, 2007 25.93 26.19 25.86 26.10 7,234,824 +0.22(+0.87%)
Feb 08, 2007 25.60 25.94 25.60 25.88 4,501,641 +0.11(+0.41%)
Feb 07, 2007 25.73 25.83 25.51 25.77 5,308,319 -0.04(-0.17%)
Feb 06, 2007 25.56 25.88 25.39 25.82 9,568,718 +0.51(+2.01%)
Feb 05, 2007 24.80 25.32 24.64 25.31 9,278,883 +0.55(+2.24%)
Feb 02, 2007 24.81 24.83 24.59 24.75 8,992,975 -0.11(-0.46%)
Feb 01, 2007 24.79 24.92 24.42 24.87 6,603,863 +0.42(+1.73%)
Jan 31, 2007 24.16 24.51 24.08 24.44 5,407,712 +0.28(+1.15%)
Jan 30, 2007 24.20 24.37 24.11 24.17 5,331,388 -0.03(-0.12%)
Jan 29, 2007 24.05 24.23 23.98 24.20 6,772,953 +0.08(+0.34%)
Jan 26, 2007 24.02 24.19 23.93 24.11 6,883,635 +0.05(+0.22%)
Jan 25, 2007 24.51 24.62 24.06 24.06 8,976,532 -0.42(-1.70%)
Jan 24, 2007 24.33 24.64 24.29 24.48 4,504,340 -0.07(-0.27%)
Jan 23, 2007 24.26 24.65 24.16 24.54 6,837,007 +0.11(+0.45%)
Jan 22, 2007 24.49 24.59 24.40 24.43 5,736,567 -0.12(-0.50%)
Jan 19, 2007 24.44 24.55 24.38 24.55 4,487,407 +0.13(+0.52%)
Jan 18, 2007 24.75 24.75 24.20 24.43 5,878,662 +0.04(+0.17%)
Jan 17, 2007 24.29 24.46 24.22 24.39 6,683,623 +0.07(+0.27%)
Jan 16, 2007 24.43 24.46 24.27 24.32 5,538,027 +0.02(+0.07%)
Jan 12, 2007 24.60 24.73 24.11 24.31 8,159,055 -0.37(-1.50%)
Jan 11, 2007 24.81 24.91 24.56 24.68 5,045,971 -0.09(-0.35%)
Jan 10, 2007 24.86 24.93 24.51 24.76 7,216,172 +0.22(+0.88%)
Jan 09, 2007 24.86 24.86 24.38 24.55 6,499,071 +0.00(+0.00%)
Jan 08, 2007 24.57 24.77 24.47 24.55 4,274,141 -0.06(-0.25%)
Jan 05, 2007 25.10 25.12 24.50 24.61 7,262,065 -0.61(-2.41%)
Jan 04, 2007 25.44 25.50 25.15 25.21 5,293,103 -0.22(-0.88%)
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.