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 29, 2008 31.29 31.56 30.86 30.95 5,192,932 -0.48(-1.53%)
Aug 28, 2008 31.65 31.95 31.30 31.43 5,001,538 -0.09(-0.28%)
Aug 27, 2008 30.95 31.69 30.95 31.52 6,751,224 +0.53(+1.70%)
Aug 26, 2008 30.54 31.16 30.44 31.00 4,711,537 +0.49(+1.62%)
Aug 25, 2008 31.01 31.11 30.36 30.50 4,402,295 -0.42(-1.37%)
Aug 22, 2008 31.38 31.38 30.88 30.93 4,965,585 -0.39(-1.24%)
Aug 21, 2008 29.95 31.53 29.95 31.31 9,843,808 +1.05(+3.47%)
Aug 20, 2008 30.06 30.36 29.60 30.26 7,105,363 +0.22(+0.73%)
Aug 19, 2008 29.43 30.17 29.43 30.04 6,788,537 +0.14(+0.46%)
Aug 18, 2008 29.92 30.23 29.71 29.90 5,164,015 +0.00(+0.00%)
Aug 15, 2008 30.14 30.14 29.70 29.90 0 -0.13(-0.42%)
Aug 14, 2008 30.41 30.41 29.88 30.03 10,034,571 -0.48(-1.58%)
Aug 13, 2008 30.12 30.61 29.49 30.51 9,438,353 +0.32(+1.07%)
Aug 12, 2008 30.00 30.32 29.81 30.19 8,765,252 +0.08(+0.26%)
Aug 11, 2008 30.45 30.62 29.93 30.11 8,504,607 -0.24(-0.79%)
Aug 08, 2008 30.74 30.76 30.09 30.35 9,603,446 -0.24(-0.80%)
Aug 07, 2008 30.27 31.22 29.97 30.60 13,632,254 +0.08(+0.27%)
Aug 06, 2008 30.35 30.82 30.00 30.52 11,794,734 +0.13(+0.44%)
Aug 05, 2008 30.06 30.51 29.49 30.38 13,469,316 +0.45(+1.51%)
Aug 04, 2008 30.78 31.36 29.92 29.93 14,080,737 -0.81(-2.64%)
Aug 01, 2008 32.21 32.29 30.73 30.74 13,193,814 -1.30(-4.04%)
Jul 31, 2008 32.50 32.90 31.86 32.04 11,281,928 -0.59(-1.82%)
Jul 30, 2008 32.63 32.85 32.19 32.63 8,913,787 +0.09(+0.26%)
Jul 29, 2008 32.54 32.67 31.95 32.54 8,480,272 +0.17(+0.53%)
Jul 28, 2008 32.75 33.38 32.37 32.37 10,567,374 -0.50(-1.51%)
Jul 25, 2008 33.16 33.34 32.78 32.87 8,720,542 -0.23(-0.69%)
Jul 24, 2008 33.21 33.24 31.69 33.10 17,899,488 -0.16(-0.49%)
Jul 23, 2008 35.30 35.30 32.47 33.26 13,846,830 -1.20(-3.49%)
Jul 22, 2008 34.45 35.22 34.21 34.46 10,325,714 -0.24(-0.69%)
Jul 21, 2008 34.17 34.89 33.77 34.70 9,172,383 +0.71(+2.10%)
Jul 18, 2008 33.80 34.31 33.36 33.99 12,322,248 +0.50(+1.48%)
Jul 17, 2008 34.69 34.69 33.08 33.49 15,399,176 -1.09(-3.15%)
Jul 16, 2008 35.65 35.67 34.09 34.58 15,793,778 -1.03(-2.88%)
Jul 15, 2008 36.01 36.49 35.27 35.61 12,576,569 -0.41(-1.13%)
Jul 14, 2008 37.26 37.26 35.97 36.02 9,689,648 -0.88(-2.39%)
Jul 11, 2008 36.99 37.52 36.38 36.90 10,133,849 -0.44(-1.19%)
Jul 10, 2008 36.69 37.39 36.49 37.34 7,678,578 +0.73(+1.98%)
Jul 09, 2008 36.44 36.95 36.10 36.62 8,303,251 +0.33(+0.92%)
Jul 08, 2008 36.63 37.27 35.92 36.28 11,643,966 -0.35(-0.97%)
Jul 07, 2008 37.09 37.54 36.38 36.64 10,818,325 -0.22(-0.61%)
Jul 04, 2008 36.88 37.40 36.64 36.86 6,196,884 +0.00(+0.00%)
Jul 03, 2008 36.88 37.40 36.64 36.86 6,196,884 -0.03(-0.09%)
Jul 02, 2008 36.88 37.49 36.80 36.89 8,096,519 +0.08(+0.21%)
Jul 01, 2008 36.44 37.08 35.93 36.82 8,503,076 +0.16(+0.43%)
Jun 30, 2008 35.57 36.88 35.29 36.66 12,482,695 +1.21(+3.40%)
Jun 27, 2008 35.59 36.10 35.26 35.45 11,120,288 -0.18(-0.49%)
Jun 26, 2008 36.43 36.64 35.63 35.63 8,367,125 -1.11(-3.03%)
Jun 25, 2008 37.11 37.13 36.41 36.74 9,295,694 -0.31(-0.84%)
Jun 24, 2008 36.86 37.42 36.86 37.05 7,832,413 +0.00(+0.00%)
Jun 23, 2008 36.64 37.40 36.46 37.05 6,249,604 +0.55(+1.51%)
Jun 20, 2008 36.84 37.21 36.26 36.50 10,823,844 -0.36(-0.97%)
Jun 19, 2008 36.55 37.14 36.51 36.86 7,424,439 +0.14(+0.39%)
Jun 18, 2008 36.20 36.86 36.18 36.71 9,413,343 +0.35(+0.98%)
Jun 17, 2008 36.44 36.83 36.23 36.36 4,061,588 +0.04(+0.12%)
Jun 16, 2008 36.40 36.41 35.55 36.31 6,839,132 -0.26(-0.70%)
Jun 13, 2008 36.02 36.65 35.77 36.57 6,831,517 +0.84(+2.34%)
Jun 12, 2008 35.82 35.96 35.47 35.74 4,968,780 +0.05(+0.15%)
Jun 11, 2008 36.20 36.38 35.65 35.68 6,747,641 -0.52(-1.43%)
Jun 10, 2008 35.91 36.33 35.59 36.20 7,688,743 +0.10(+0.28%)
Jun 09, 2008 35.67 36.21 35.45 36.10 6,433,773 +0.48(+1.35%)
Jun 06, 2008 36.14 36.67 35.47 35.62 11,247,901 -0.93(-2.54%)
Jun 05, 2008 35.73 36.61 35.49 36.55 6,670,363 +0.87(+2.44%)
Jun 04, 2008 35.34 36.05 35.19 35.67 5,934,649 +0.31(+0.86%)
Jun 03, 2008 35.76 35.86 35.15 35.37 7,188,814 -0.20(-0.55%)
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.