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 (%)
Jun 30, 2014 18.56 18.69 18.45 18.57 12,314,134 +0.10(+0.52%)
Jun 27, 2014 18.31 18.49 18.31 18.47 9,392,715 +0.09(+0.50%)
Jun 26, 2014 18.48 18.53 18.32 18.38 11,889,160 -0.06(-0.30%)
Jun 25, 2014 18.40 18.51 18.34 18.44 10,768,093 +0.01(+0.03%)
Jun 24, 2014 18.43 18.50 18.37 18.43 14,939,486 -0.04(-0.19%)
Jun 23, 2014 18.81 18.87 18.30 18.47 13,869,058 -0.24(-1.31%)
Jun 20, 2014 18.94 18.95 18.65 18.71 15,672,187 -0.21(-1.10%)
Jun 19, 2014 18.80 18.97 18.78 18.92 16,045,045 +0.16(+0.87%)
Jun 18, 2014 18.45 18.80 18.45 18.76 17,880,494 +0.29(+1.54%)
Jun 17, 2014 18.44 18.58 18.40 18.47 23,033,932 +0.09(+0.50%)
Jun 16, 2014 18.29 18.58 18.24 18.38 31,466,286 +0.20(+1.09%)
Jun 13, 2014 17.86 18.24 17.75 18.18 32,162,822 +0.33(+1.85%)
Jun 12, 2014 17.83 17.99 17.72 17.85 87,234,856 -0.35(-1.90%)
Jun 11, 2014 18.37 18.80 18.18 18.20 30,059,804 -0.72(-3.79%)
Jun 10, 2014 18.93 19.04 18.87 18.92 7,980,308 -0.13(-0.67%)
Jun 06, 2014 19.09 19.21 19.01 19.04 10,002,974 -0.03(-0.13%)
Jun 05, 2014 18.89 19.12 18.88 19.07 23,434,164 +0.10(+0.51%)
Jun 04, 2014 18.88 18.98 18.78 18.97 10,487,260 +0.04(+0.21%)
Jun 03, 2014 18.65 18.96 18.58 18.93 14,882,066 +0.30(+1.61%)
Jun 02, 2014 18.64 18.69 18.49 18.63 11,525,530 -0.12(-0.62%)
May 30, 2014 18.39 18.76 18.36 18.75 16,161,519 +0.39(+2.13%)
May 29, 2014 18.37 18.63 18.27 18.36 25,621,150 +0.04(+0.19%)
May 28, 2014 17.89 18.37 17.88 18.32 22,053,038 +0.31(+1.72%)
May 27, 2014 17.65 18.30 17.64 18.01 26,709,480 +0.63(+3.60%)
May 23, 2014 17.34 17.38 17.38 17.38 10,590,717 -0.05(-0.31%)
May 22, 2014 17.22 17.50 17.19 17.44 8,764,204 +0.18(+1.05%)
May 21, 2014 17.27 17.29 17.05 17.26 15,189,577 +0.01(+0.03%)
May 20, 2014 17.27 17.41 17.19 17.25 13,059,154 -0.04(-0.24%)
May 19, 2014 17.48 17.57 17.26 17.29 14,535,142 -0.20(-1.16%)
May 16, 2014 17.58 17.61 17.44 17.50 17,731,948 -0.09(-0.52%)
May 15, 2014 17.73 17.78 17.57 17.59 13,090,361 -0.13(-0.72%)
May 14, 2014 18.02 18.07 17.68 17.72 15,983,263 -0.26(-1.47%)
May 13, 2014 17.94 18.05 17.85 17.98 13,135,976 +0.12(+0.65%)
May 12, 2014 18.29 18.37 17.84 17.86 14,617,398 -0.40(-2.21%)
May 09, 2014 18.40 18.53 18.26 18.27 12,968,634 -0.14(-0.77%)
May 08, 2014 18.50 18.51 18.24 18.41 9,986,070 -0.14(-0.76%)
May 07, 2014 18.16 18.59 18.16 18.55 14,034,109 +0.36(+2.00%)
May 06, 2014 18.45 18.46 18.16 18.19 17,022,598 -0.10(-0.55%)
May 05, 2014 18.05 18.36 18.00 18.29 12,163,747 +0.20(+1.12%)
May 02, 2014 18.16 18.31 17.84 18.09 20,048,462 -0.08(-0.42%)
May 01, 2014 17.89 18.27 17.84 18.16 29,178,786 +0.48(+2.74%)
Apr 30, 2014 17.27 17.84 17.27 17.68 44,511,596 -0.58(-3.18%)
Apr 29, 2014 18.39 18.44 18.16 18.26 14,984,219 -0.17(-0.90%)
Apr 28, 2014 18.32 18.47 18.28 18.42 9,774,961 +0.13(+0.69%)
Apr 25, 2014 18.17 18.32 18.12 18.30 10,120,496 +0.13(+0.69%)
Apr 24, 2014 18.19 18.28 18.02 18.17 11,761,694 +0.06(+0.31%)
Apr 23, 2014 18.16 18.39 18.08 18.12 9,291,264 +0.00(+0.03%)
Apr 22, 2014 18.11 18.22 17.99 18.11 8,479,555 -0.03(-0.14%)
Apr 21, 2014 18.16 18.37 18.05 18.14 8,156,340 -0.06(-0.33%)
Apr 17, 2014 18.23 18.20 18.20 18.20 12,843,865 -0.09(-0.50%)
Apr 16, 2014 18.12 18.29 18.05 18.29 7,140,185 +0.12(+0.67%)
Apr 15, 2014 17.88 18.17 17.86 18.17 14,377,922 +0.36(+2.01%)
Apr 14, 2014 17.74 17.83 17.69 17.81 14,811,297 +0.07(+0.37%)
Apr 11, 2014 17.68 17.82 17.67 17.74 11,924,913 +0.04(+0.20%)
Apr 10, 2014 17.84 17.99 17.64 17.71 11,971,733 -0.10(-0.57%)
Apr 09, 2014 17.95 18.04 17.59 17.81 19,783,974 -0.13(-0.70%)
Apr 08, 2014 17.42 17.94 17.33 17.93 22,052,976 +0.43(+2.45%)
Apr 07, 2014 17.38 17.68 17.38 17.51 16,391,440 +0.11(+0.64%)
Apr 04, 2014 17.07 17.60 17.05 17.39 24,447,232 +0.35(+2.04%)
Apr 03, 2014 16.94 17.09 16.85 17.05 10,623,171 +0.14(+0.81%)
Apr 02, 2014 16.91 17.03 16.77 16.91 15,354,705 +0.01(+0.06%)
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.