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 (%)
May 31, 2018 24.30 24.62 24.15 24.43 10,460,526 +0.10(+0.41%)
May 30, 2018 24.01 24.43 23.88 24.33 11,395,897 +0.30(+1.25%)
May 29, 2018 23.90 24.14 23.81 24.03 10,408,428 +0.02(+0.10%)
May 25, 2018 24.01 24.01 24.01 0 +0.08(+0.35%)
May 24, 2018 23.72 23.94 23.57 23.93 10,366,030 +0.14(+0.57%)
May 23, 2018 23.58 23.82 23.55 23.79 11,183,086 +0.25(+1.08%)
May 22, 2018 23.39 23.68 23.39 23.54 7,885,483 +0.14(+0.58%)
May 21, 2018 23.34 23.44 23.09 23.40 8,307,107 +0.12(+0.51%)
May 18, 2018 23.27 23.41 23.08 23.28 10,996,825 +0.05(+0.23%)
May 17, 2018 23.52 23.61 23.17 23.23 10,844,619 -0.26(-1.11%)
May 16, 2018 23.68 23.77 23.36 23.49 7,358,201 -0.25(-1.04%)
May 15, 2018 23.66 23.80 23.54 23.74 14,053,337 -0.08(-0.32%)
May 14, 2018 23.88 23.94 23.66 23.81 7,160,314 +0.03(+0.11%)
May 11, 2018 23.73 23.86 23.61 23.79 5,796,939 +0.02(+0.10%)
May 10, 2018 23.59 23.77 23.51 23.76 8,268,441 +0.37(+1.58%)
May 09, 2018 23.83 23.87 23.36 23.39 10,751,511 -0.45(-1.89%)
May 08, 2018 24.10 24.11 23.75 23.85 16,372,696 -0.33(-1.36%)
May 07, 2018 24.07 24.33 24.06 24.17 11,853,565 +0.13(+0.54%)
May 04, 2018 23.94 24.12 23.93 24.04 7,153,823 +0.13(+0.56%)
May 03, 2018 23.59 24.11 23.44 23.91 13,931,290 +0.28(+1.16%)
May 02, 2018 23.63 23.76 23.37 23.63 13,792,668 +0.13(+0.57%)
May 01, 2018 23.41 23.66 23.34 23.50 24,151,742 +0.28(+1.18%)
Apr 30, 2018 23.37 23.41 23.18 23.22 11,626,976 -0.10(-0.43%)
Apr 27, 2018 23.07 23.39 23.07 23.32 5,640,760 +0.20(+0.86%)
Apr 26, 2018 22.96 23.21 22.91 23.13 6,852,954 +0.20(+0.89%)
Apr 25, 2018 22.83 22.94 22.65 22.92 6,524,657 -0.01(-0.05%)
Apr 24, 2018 22.73 23.19 22.67 22.93 8,948,608 +0.30(+1.35%)
Apr 23, 2018 22.66 22.86 22.53 22.63 7,488,933 +0.04(+0.16%)
Apr 20, 2018 22.82 22.82 22.48 22.59 7,847,415 -0.21(-0.92%)
Apr 19, 2018 22.77 22.84 22.58 22.80 5,460,804 +0.01(+0.05%)
Apr 18, 2018 22.93 23.14 22.79 22.79 7,103,092 -0.08(-0.33%)
Apr 17, 2018 22.65 22.92 22.60 22.87 8,496,004 +0.28(+1.24%)
Apr 16, 2018 22.55 22.64 22.40 22.59 8,146,015 +0.15(+0.65%)
Apr 13, 2018 22.28 22.66 22.26 22.44 9,379,612 +0.34(+1.54%)
Apr 12, 2018 22.31 22.55 21.92 22.10 16,376,293 -0.42(-1.87%)
Apr 11, 2018 22.62 22.62 22.47 22.52 6,433,235 -0.11(-0.49%)
Apr 10, 2018 22.58 22.74 22.48 22.63 9,564,614 +0.05(+0.21%)
Apr 09, 2018 22.66 22.76 22.53 22.59 6,552,610 -0.02(-0.10%)
Apr 06, 2018 22.82 22.88 22.50 22.61 5,938,210 -0.22(-0.95%)
Apr 05, 2018 22.71 22.90 22.48 22.83 7,128,544 +0.13(+0.57%)
Apr 04, 2018 22.63 22.71 22.39 22.70 7,322,934 +0.02(+0.08%)
Apr 03, 2018 22.39 22.79 22.35 22.68 10,360,733 +0.29(+1.28%)
Apr 02, 2018 22.89 22.92 22.22 22.39 12,640,847 -0.44(-1.92%)
Mar 29, 2018 22.83 22.83 22.83 0 +0.28(+1.22%)
Mar 28, 2018 22.58 22.81 22.51 22.56 13,130,427 +0.04(+0.18%)
Mar 27, 2018 22.32 22.74 22.24 22.52 9,812,355 +0.22(+0.97%)
Mar 26, 2018 22.18 22.34 22.10 22.30 5,804,043 +0.23(+1.03%)
Mar 23, 2018 22.49 22.58 22.02 22.07 8,038,352 -0.39(-1.72%)
Mar 22, 2018 22.30 22.87 22.30 22.46 9,590,536 +0.18(+0.79%)
Mar 21, 2018 22.45 22.67 22.21 22.28 13,057,617 -0.14(-0.63%)
Mar 20, 2018 22.41 22.59 22.33 22.42 16,912,292 +0.05(+0.24%)
Mar 19, 2018 22.49 22.57 22.19 22.37 10,450,992 -0.09(-0.42%)
Mar 16, 2018 22.22 22.56 22.18 22.46 20,125,616 +0.30(+1.35%)
Mar 15, 2018 22.14 22.36 22.06 22.17 9,330,373 +0.02(+0.11%)
Mar 14, 2018 21.95 22.28 21.95 22.14 9,120,857 +0.23(+1.04%)
Mar 13, 2018 22.05 22.26 21.78 21.91 11,132,426 -0.05(-0.24%)
Mar 12, 2018 21.98 22.04 21.78 21.97 14,548,114 +0.02(+0.08%)
Mar 09, 2018 21.94 21.99 21.66 21.95 13,180,988 +0.03(+0.13%)
Mar 08, 2018 21.57 21.96 21.50 21.92 7,713,506 +0.37(+1.71%)
Mar 07, 2018 21.40 21.55 8,325,514 -0.20(-0.94%)
Mar 06, 2018 22.06 22.08 21.67 21.76 10,826,025 -0.30(-1.35%)
Mar 05, 2018 21.57 22.10 21.46 22.05 9,712,171 +0.44(+2.06%)
Mar 02, 2018 21.64 21.74 21.36 21.61 9,123,260 -0.01(-0.05%)
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.