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, 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%)
Jun 01, 2009 19.80 20.26 19.61 20.08 13,544,509 +0.51(+2.62%)
May 29, 2009 19.66 19.75 19.31 19.56 11,327,847 +0.05(+0.25%)
May 28, 2009 19.38 19.77 19.25 19.51 10,703,849 +0.31(+1.59%)
May 27, 2009 19.48 19.66 19.12 19.21 10,047,082 -0.30(-1.53%)
May 26, 2009 19.05 19.57 18.62 19.51 9,580,520 +0.50(+2.64%)
May 22, 2009 18.72 19.27 18.70 19.00 7,493,601 +0.29(+1.57%)
May 21, 2009 18.68 18.75 18.46 18.71 8,627,358 -0.18(-0.97%)
May 20, 2009 19.39 19.39 18.84 18.89 9,366,962 -0.31(-1.61%)
May 19, 2009 18.70 19.36 18.66 19.20 10,776,720 +0.43(+2.30%)
May 18, 2009 19.24 19.44 18.55 18.77 13,233,436 -0.47(-2.44%)
May 15, 2009 19.80 19.80 18.80 19.24 13,311,139 -0.69(-3.46%)
May 14, 2009 20.10 20.30 19.72 19.93 8,721,156 -0.12(-0.61%)
May 13, 2009 20.35 20.42 19.90 20.05 14,656,230 -0.79(-3.81%)
May 12, 2009 20.58 20.97 20.39 20.85 9,029,549 +0.37(+1.79%)
May 11, 2009 20.22 20.69 20.17 20.48 8,092,074 +0.04(+0.22%)
May 08, 2009 19.84 20.93 19.80 20.43 16,620,666 +0.79(+4.02%)
May 07, 2009 19.40 19.66 19.07 19.64 13,668,102 +0.41(+2.14%)
May 06, 2009 19.55 19.60 19.11 19.23 10,322,791 -0.11(-0.55%)
May 05, 2009 19.30 19.46 19.16 19.34 7,076,065 -0.07(-0.38%)
May 04, 2009 19.24 19.41 19.23 19.41 11,011,419 +0.27(+1.40%)
May 01, 2009 18.84 19.18 18.73 19.14 10,959,053 +0.35(+1.84%)
Apr 30, 2009 18.93 19.11 18.52 18.80 11,780,895 +0.08(+0.41%)
Apr 29, 2009 18.57 18.90 18.54 18.72 8,273,163 +0.32(+1.75%)
Apr 28, 2009 18.61 18.76 18.32 18.40 8,122,128 -0.35(-1.85%)
Apr 27, 2009 18.23 18.89 18.03 18.74 9,599,880 +0.52(+2.86%)
Apr 24, 2009 18.88 18.91 18.10 18.22 10,989,843 -0.43(-2.32%)
Apr 23, 2009 18.47 18.81 18.19 18.65 8,326,301 +0.11(+0.57%)
Apr 22, 2009 18.62 18.85 18.45 18.55 8,711,401 -0.16(-0.87%)
Apr 21, 2009 18.56 18.81 18.47 18.71 8,088,266 +0.09(+0.48%)
Apr 20, 2009 18.54 18.77 18.42 18.62 9,702,633 -0.18(-0.95%)
Apr 17, 2009 18.74 18.96 18.44 18.80 12,034,646 +0.17(+0.92%)
Apr 16, 2009 19.29 19.29 18.44 18.63 13,458,270 -0.50(-2.62%)
Apr 15, 2009 18.93 19.63 18.45 19.13 9,489,240 +0.18(+0.97%)
Apr 14, 2009 19.19 19.23 18.87 18.95 7,895,620 -0.24(-1.27%)
Apr 13, 2009 19.45 19.45 18.99 19.19 7,078,563 -0.29(-1.49%)
Apr 09, 2009 19.89 20.19 19.16 19.48 7,140,261 -0.02(-0.13%)
Apr 08, 2009 19.28 19.54 19.07 19.51 6,597,919 +0.24(+1.25%)
Apr 07, 2009 19.09 19.46 18.94 19.27 6,169,690 -0.18(-0.90%)
Apr 06, 2009 19.65 19.93 19.31 19.44 10,070,836 -0.36(-1.83%)
Apr 03, 2009 19.06 19.90 19.05 19.80 11,294,002 +0.70(+3.67%)
Apr 02, 2009 18.79 19.48 18.55 19.10 12,095,762 +0.65(+3.53%)
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.