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 (%)
Oct 31, 2018 26.32 26.32 25.90 26.07 15,182,495 -0.34(-1.28%)
Oct 30, 2018 26.65 26.65 26.14 26.41 10,598,819 +0.18(+0.68%)
Oct 29, 2018 25.92 26.35 25.92 26.23 11,764,430 +0.27(+1.05%)
Oct 26, 2018 26.20 26.31 25.73 25.96 15,744,828 -0.14(-0.52%)
Oct 25, 2018 26.31 26.33 25.88 26.09 10,360,791 -0.40(-1.50%)
Oct 24, 2018 26.11 26.70 25.94 26.49 10,100,414 +0.59(+2.27%)
Oct 23, 2018 25.93 26.07 25.71 25.90 7,673,613 +0.02(+0.07%)
Oct 22, 2018 26.02 26.17 25.83 25.88 7,838,963 -0.37(-1.43%)
Oct 19, 2018 25.72 26.41 25.68 26.26 10,890,635 +0.62(+2.44%)
Oct 18, 2018 25.59 25.77 25.47 25.63 7,485,384 +0.05(+0.21%)
Oct 17, 2018 25.86 25.92 25.49 25.58 8,533,767 -0.28(-1.08%)
Oct 16, 2018 25.59 25.96 25.52 25.86 10,454,052 +0.26(+1.00%)
Oct 15, 2018 25.56 25.91 25.49 25.61 9,376,712 +0.07(+0.28%)
Oct 12, 2018 25.48 25.65 25.25 25.53 11,546,543 +0.11(+0.42%)
Oct 11, 2018 26.00 26.05 25.29 25.43 12,225,594 -0.49(-1.91%)
Oct 10, 2018 26.13 26.47 25.91 25.92 11,924,065 -0.27(-1.04%)
Oct 09, 2018 26.10 26.40 25.96 26.19 9,280,238 +0.01(+0.02%)
Oct 08, 2018 26.16 26.31 25.87 26.19 9,535,030 +0.12(+0.46%)
Oct 05, 2018 25.73 26.16 25.67 26.07 5,757,811 +0.34(+1.32%)
Oct 04, 2018 25.60 25.78 25.33 25.73 10,788,646 +0.08(+0.32%)
Oct 03, 2018 26.15 26.22 25.43 25.65 9,033,147 -0.54(-2.07%)
Oct 02, 2018 25.91 26.30 25.88 26.19 8,137,681 +0.36(+1.38%)
Oct 01, 2018 25.86 25.91 25.71 25.83 7,807,692 -0.15(-0.57%)
Sep 28, 2018 25.55 26.02 25.49 25.98 12,064,985 +0.51(+1.99%)
Sep 27, 2018 25.14 25.56 25.11 25.47 9,468,791 +0.36(+1.45%)
Sep 26, 2018 25.40 25.49 25.11 25.11 10,519,127 -0.23(-0.89%)
Sep 25, 2018 25.76 25.76 25.25 25.34 9,442,124 -0.37(-1.44%)
Sep 24, 2018 25.94 26.00 25.69 25.71 7,564,733 -0.27(-1.03%)
Sep 21, 2018 25.77 26.10 25.66 25.97 15,931,030 +0.15(+0.60%)
Sep 20, 2018 25.69 25.92 25.54 25.82 10,201,397 +0.09(+0.35%)
Sep 19, 2018 26.34 26.35 25.56 25.73 16,740,979 -0.57(-2.17%)
Sep 18, 2018 26.38 26.47 26.20 26.30 7,476,363 -0.16(-0.61%)
Sep 17, 2018 26.41 26.51 26.28 26.46 5,003,768 +0.23(+0.88%)
Sep 14, 2018 26.38 26.40 26.09 26.23 8,859,890 -0.21(-0.81%)
Sep 13, 2018 26.25 26.45 26.10 26.44 7,528,392 +0.19(+0.73%)
Sep 12, 2018 26.33 26.46 26.22 26.25 7,840,635 -0.05(-0.18%)
Sep 11, 2018 26.35 26.47 26.16 26.30 8,949,242 -0.25(-0.94%)
Sep 10, 2018 26.34 26.69 26.28 26.55 8,542,336 +0.33(+1.25%)
Sep 07, 2018 26.25 26.44 26.10 26.22 7,986,185 -0.17(-0.65%)
Sep 06, 2018 26.45 26.53 26.29 26.40 10,597,557 +0.10(+0.36%)
Sep 05, 2018 26.21 26.41 26.18 26.30 11,816,599 +0.12(+0.48%)
Sep 04, 2018 26.24 26.26 26.09 26.18 5,257,391 +0.17(+0.64%)
Aug 31, 2018 26.01 26.01 26.01 0 -0.14(-0.52%)
Aug 30, 2018 26.12 26.26 26.03 26.15 4,820,282 +0.07(+0.27%)
Aug 29, 2018 26.09 26.15 25.93 26.08 5,133,167 +0.25(+0.97%)
Aug 28, 2018 25.90 25.94 25.75 25.83 7,666,417 -0.15(-0.57%)
Aug 27, 2018 26.25 26.29 25.83 25.97 4,575,517 -0.23(-0.86%)
Aug 24, 2018 26.13 26.23 25.95 26.20 5,670,928 +0.08(+0.30%)
Aug 23, 2018 26.13 26.32 26.05 26.12 5,676,241 -0.02(-0.07%)
Aug 22, 2018 26.30 26.30 25.96 26.14 5,075,466 -0.10(-0.36%)
Aug 21, 2018 26.37 26.40 26.08 26.24 7,374,302 -0.10(-0.38%)
Aug 20, 2018 26.35 26.47 26.24 26.34 10,752,180 -0.16(-0.61%)
Aug 17, 2018 26.36 26.81 26.33 26.50 13,921,628 +0.12(+0.45%)
Aug 16, 2018 25.96 26.44 25.93 26.38 13,892,049 +0.42(+1.60%)
Aug 15, 2018 25.85 26.16 25.81 25.96 9,862,109 +0.17(+0.65%)
Aug 14, 2018 25.62 25.90 25.59 25.80 7,308,553 +0.23(+0.90%)
Aug 13, 2018 25.48 25.60 25.39 25.57 7,506,988 +0.11(+0.42%)
Aug 10, 2018 25.66 25.82 25.42 25.46 7,560,572 -0.14(-0.55%)
Aug 09, 2018 25.31 25.64 25.24 25.60 7,757,466 +0.31(+1.21%)
Aug 08, 2018 25.21 25.34 25.09 25.29 5,808,547 +0.05(+0.19%)
Aug 07, 2018 25.18 25.36 24.94 25.25 10,385,782 +0.09(+0.38%)
Aug 06, 2018 25.05 25.25 25.01 25.15 6,715,509 +0.07(+0.28%)
Aug 03, 2018 25.01 25.17 24.88 25.08 7,495,691 +0.12(+0.47%)
Aug 02, 2018 24.89 25.31 24.77 24.96 8,618,083 +0.17(+0.69%)
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.