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 (%)
Aug 31, 2009 20.47 20.55 20.30 20.38 6,788,876 -0.20(-0.97%)
Aug 28, 2009 20.71 20.71 20.42 20.58 5,660,116 -0.03(-0.16%)
Aug 27, 2009 20.70 20.73 20.41 20.61 8,829,332 -0.01(-0.06%)
Aug 26, 2009 20.65 20.77 20.46 20.63 8,762,444 -0.10(-0.49%)
Aug 25, 2009 20.90 21.00 20.70 20.73 9,416,023 -0.13(-0.63%)
Aug 24, 2009 21.03 21.12 20.76 20.86 7,579,450 +0.02(+0.10%)
Aug 21, 2009 20.30 20.94 20.22 20.84 15,553,677 +0.71(+3.52%)
Aug 20, 2009 20.15 20.17 19.84 20.13 8,784,409 +0.03(+0.14%)
Aug 19, 2009 19.93 20.25 19.80 20.10 10,471,588 +0.04(+0.22%)
Aug 18, 2009 20.12 20.12 19.86 20.06 4,971,178 +0.03(+0.15%)
Aug 17, 2009 20.18 20.36 19.86 20.03 5,287,230 -0.34(-1.67%)
Aug 14, 2009 20.39 20.65 20.07 20.37 6,651,186 -0.15(-0.74%)
Aug 13, 2009 20.36 20.55 20.12 20.52 6,440,925 +0.15(+0.72%)
Aug 12, 2009 20.37 20.53 20.18 20.37 6,358,841 -0.17(-0.83%)
Aug 11, 2009 20.51 20.64 20.30 20.54 5,760,230 -0.00(-0.02%)
Aug 10, 2009 20.28 20.57 20.14 20.54 5,440,688 +0.15(+0.76%)
Aug 07, 2009 20.35 20.54 20.18 20.39 6,384,006 +0.18(+0.87%)
Aug 06, 2009 20.39 20.49 19.99 20.21 10,827,668 -0.13(-0.64%)
Aug 05, 2009 20.77 20.83 20.20 20.35 10,261,756 -0.36(-1.75%)
Aug 04, 2009 20.84 20.96 20.63 20.71 7,218,808 -0.22(-1.03%)
Aug 03, 2009 20.92 21.00 20.72 20.92 9,311,351 +0.20(+0.96%)
Jul 31, 2009 20.99 21.26 20.66 20.72 9,815,151 -0.39(-1.83%)
Jul 30, 2009 21.16 21.42 20.94 21.11 9,224,781 +0.19(+0.90%)
Jul 29, 2009 21.11 21.18 20.72 20.92 10,302,480 -0.27(-1.29%)
Jul 28, 2009 21.40 21.49 20.90 21.20 11,578,426 -0.21(-1.00%)
Jul 27, 2009 21.70 22.18 21.25 21.41 13,754,561 -0.77(-3.48%)
Jul 24, 2009 22.06 22.20 21.55 22.18 1,089 +0.17(+0.76%)
Jul 23, 2009 21.39 22.19 21.19 22.02 12,183,893 +0.58(+2.70%)
Jul 22, 2009 21.60 21.78 21.19 21.44 9,615,327 -0.29(-1.35%)
Jul 21, 2009 20.97 21.86 20.97 21.73 19,286,922 +0.52(+2.46%)
Jul 20, 2009 21.07 21.21 20.79 21.21 8,962,911 +0.26(+1.23%)
Jul 17, 2009 21.11 21.23 20.64 20.95 7,680,492 -0.21(-0.98%)
Jul 16, 2009 21.00 21.22 20.74 21.16 7,501,342 +0.11(+0.52%)
Jul 15, 2009 20.61 21.08 20.52 21.05 13,559,182 +0.64(+3.15%)
Jul 14, 2009 20.25 20.45 20.03 20.41 8,886,668 +0.22(+1.11%)
Jul 13, 2009 19.80 20.28 19.80 20.18 9,837,847 +0.48(+2.46%)
Jul 10, 2009 19.66 19.88 19.27 19.70 9,676,972 -0.04(-0.21%)
Jul 09, 2009 19.92 20.04 19.51 19.74 8,261,138 +0.09(+0.48%)
Jul 08, 2009 19.79 19.92 19.46 19.64 11,502,533 +0.19(+0.96%)
Jul 07, 2009 19.96 20.03 19.38 19.46 11,610,055 -0.50(-2.51%)
Jul 06, 2009 19.96 20.09 19.53 19.96 11,258,397 -0.16(-0.79%)
Jul 02, 2009 20.78 20.78 19.94 20.12 18,386,560 -0.89(-4.25%)
Jul 01, 2009 21.01 21.25 20.87 21.01 9,084,134 +0.14(+0.68%)
Jun 30, 2009 20.61 20.94 20.49 20.87 18,843,826 +0.30(+1.45%)
Jun 29, 2009 20.78 20.81 20.41 20.57 13,900,063 -0.09(-0.43%)
Jun 26, 2009 20.81 20.90 20.58 20.66 15,970,474 -0.12(-0.59%)
Jun 25, 2009 20.59 20.95 20.54 20.78 23,327,682 +0.35(+1.70%)
Jun 24, 2009 20.14 20.47 20.13 20.43 9,787,880 +0.28(+1.40%)
Jun 23, 2009 19.96 20.36 19.73 20.15 11,360,186 +0.19(+0.96%)
Jun 22, 2009 20.14 20.33 19.94 19.96 7,053,919 -0.39(-1.90%)
Jun 19, 2009 20.71 20.78 20.21 20.35 11,814,559 -0.21(-1.03%)
Jun 18, 2009 20.13 20.65 20.03 20.56 10,439,081 +0.83(+4.19%)
Jun 17, 2009 19.99 20.11 19.62 19.73 8,429,216 -0.20(-1.02%)
Jun 16, 2009 20.07 20.32 19.84 19.94 7,676,808 -0.11(-0.53%)
Jun 15, 2009 20.54 20.56 19.74 20.04 8,201,289 -0.57(-2.75%)
Jun 12, 2009 20.39 20.82 20.08 20.61 8,627,329 +0.18(+0.90%)
Jun 11, 2009 20.43 20.87 20.38 20.43 15,485,562 -0.08(-0.40%)
Jun 10, 2009 19.73 20.62 19.73 20.51 17,187,906 +1.00(+5.12%)
Jun 09, 2009 19.44 19.69 19.38 19.51 5,784,664 +0.18(+0.91%)
Jun 08, 2009 19.40 19.54 19.11 19.33 6,239,866 -0.41(-2.08%)
Jun 05, 2009 19.83 20.02 19.43 19.75 7,739,504 +0.08(+0.39%)
Jun 04, 2009 19.27 19.77 19.19 19.67 9,474,481 +0.58(+3.03%)
Jun 03, 2009 19.62 19.74 18.84 19.09 10,501,762 -0.69(-3.50%)
Jun 02, 2009 19.99 20.28 19.75 19.78 11,222,088 -0.29(-1.46%)
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.