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, 2016 18.85 18.89 18.64 18.81 11,056,436 -0.03(-0.17%)
May 27, 2016 18.78 18.85 18.85 18.85 5,917,820 +0.09(+0.47%)
May 26, 2016 18.62 18.83 18.57 18.76 6,458,733 +0.16(+0.86%)
May 25, 2016 18.48 18.68 18.27 18.60 12,982,922 -0.06(-0.32%)
May 24, 2016 18.51 18.66 18.50 18.66 9,930,321 +0.14(+0.77%)
May 23, 2016 18.84 18.88 18.50 18.52 7,767,022 -0.30(-1.58%)
May 20, 2016 18.82 18.84 18.66 18.81 6,875,810 +0.05(+0.26%)
May 19, 2016 18.45 18.81 18.42 18.77 8,765,263 +0.18(+0.98%)
May 18, 2016 18.78 18.84 18.48 18.58 11,554,841 -0.27(-1.43%)
May 17, 2016 19.06 19.12 18.74 18.85 8,236,719 -0.21(-1.09%)
May 16, 2016 19.13 19.22 18.96 19.06 8,480,809 -0.12(-0.63%)
May 13, 2016 19.41 19.43 19.10 19.18 6,006,693 -0.29(-1.47%)
May 12, 2016 19.40 19.53 19.20 19.47 9,092,273 +0.07(+0.34%)
May 11, 2016 19.16 19.44 19.10 19.40 7,438,667 +0.25(+1.31%)
May 10, 2016 19.22 19.27 19.06 19.15 9,496,537 -0.03(-0.14%)
May 09, 2016 19.41 19.46 19.15 19.18 9,121,949 -0.23(-1.21%)
May 06, 2016 19.13 19.56 19.12 19.41 10,800,232 +0.16(+0.85%)
May 05, 2016 19.15 19.48 19.12 19.25 12,247,563 +0.07(+0.34%)
May 04, 2016 18.91 19.32 18.91 19.18 10,766,741 +0.26(+1.38%)
May 03, 2016 19.05 19.14 18.80 18.92 11,716,261 -0.17(-0.88%)
May 02, 2016 19.18 19.25 18.94 19.09 7,015,967 +0.00(+0.00%)
Apr 29, 2016 18.98 19.15 18.82 19.09 9,837,689 -0.04(-0.20%)
Apr 28, 2016 19.06 19.32 18.98 19.13 7,789,456 -0.10(-0.54%)
Apr 27, 2016 18.89 19.37 18.87 19.23 9,576,151 +0.40(+2.11%)
Apr 26, 2016 18.67 18.90 18.62 18.84 10,253,946 +0.24(+1.32%)
Apr 25, 2016 18.44 18.62 18.36 18.59 7,836,875 +0.04(+0.23%)
Apr 22, 2016 18.26 18.59 18.24 18.55 8,586,036 +0.40(+2.19%)
Apr 21, 2016 18.36 18.41 18.05 18.15 10,538,749 -0.26(-1.39%)
Apr 20, 2016 18.93 18.99 18.36 18.41 8,608,998 -0.53(-2.79%)
Apr 19, 2016 18.82 19.03 18.73 18.93 11,858,512 +0.20(+1.07%)
Apr 18, 2016 18.59 18.79 18.43 18.73 9,226,886 +0.03(+0.17%)
Apr 15, 2016 19.01 19.01 18.69 18.70 19,315,316 -0.31(-1.63%)
Apr 14, 2016 18.91 19.11 18.88 19.01 6,992,398 +0.10(+0.52%)
Apr 13, 2016 19.09 19.09 18.83 18.91 6,642,411 -0.17(-0.91%)
Apr 12, 2016 18.78 19.11 18.72 19.09 11,161,157 +0.29(+1.56%)
Apr 11, 2016 18.89 19.07 18.76 18.79 6,822,957 -0.09(-0.46%)
Apr 08, 2016 18.81 19.06 18.81 18.88 8,988,436 +0.19(+1.02%)
Apr 07, 2016 18.67 18.82 18.62 18.69 8,268,782 +0.02(+0.12%)
Apr 06, 2016 18.77 18.83 18.55 18.67 14,843,513 -0.16(-0.84%)
Apr 05, 2016 19.22 19.23 18.80 18.82 11,256,055 -0.50(-2.56%)
Apr 04, 2016 19.42 19.46 19.26 19.32 8,214,218 -0.08(-0.42%)
Apr 01, 2016 19.44 19.56 19.23 19.40 14,032,553 -0.11(-0.56%)
Mar 31, 2016 19.34 19.56 19.34 19.51 13,286,107 +0.23(+1.21%)
Mar 30, 2016 19.45 19.46 19.27 19.28 7,793,088 -0.14(-0.73%)
Mar 29, 2016 19.17 19.46 18.96 19.42 13,901,075 +0.29(+1.51%)
Mar 28, 2016 19.19 19.31 19.01 19.13 8,331,133 -0.08(-0.43%)
Mar 24, 2016 18.89 19.21 19.21 19.21 11,048,785 +0.32(+1.70%)
Mar 23, 2016 19.03 19.31 18.77 18.89 21,257,056 -0.15(-0.80%)
Mar 22, 2016 18.96 19.15 18.84 19.04 7,160,639 +0.07(+0.34%)
Mar 21, 2016 18.91 19.09 18.86 18.98 10,734,849 +0.02(+0.12%)
Mar 18, 2016 19.03 19.10 18.86 18.95 18,610,572 -0.04(-0.20%)
Mar 17, 2016 18.97 19.04 18.80 18.99 10,019,961 +0.07(+0.37%)
Mar 16, 2016 18.71 18.96 18.52 18.92 9,188,789 +0.15(+0.81%)
Mar 15, 2016 18.78 18.91 18.64 18.77 9,228,507 -0.08(-0.43%)
Mar 14, 2016 18.86 18.97 18.76 18.85 8,736,223 -0.04(-0.23%)
Mar 11, 2016 19.00 19.03 18.74 18.90 10,494,929 +0.00(+0.00%)
Mar 10, 2016 18.63 18.96 18.56 18.90 14,099,264 +0.30(+1.64%)
Mar 09, 2016 18.54 18.69 18.47 18.59 13,157,744 -0.03(-0.18%)
Mar 08, 2016 18.44 18.67 18.17 18.62 16,405,884 +0.17(+0.91%)
Mar 07, 2016 18.22 18.52 18.12 18.45 12,690,816 +0.30(+1.68%)
Mar 04, 2016 17.88 18.25 17.80 18.15 15,510,466 +0.15(+0.85%)
Mar 03, 2016 17.61 18.01 17.42 18.00 16,846,338 +0.41(+2.35%)
Mar 02, 2016 17.20 17.60 16.80 17.58 13,563,128 +0.30(+1.73%)
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.