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 30, 2015 15.28 15.51 14.77 14.88 24,804,846 -0.36(-2.34%)
Oct 29, 2015 15.17 15.26 14.88 15.24 14,370,639 +0.02(+0.11%)
Oct 28, 2015 15.26 15.44 15.03 15.22 17,779,878 +0.01(+0.04%)
Oct 27, 2015 15.48 15.52 15.14 15.22 13,355,932 -0.33(-2.13%)
Oct 26, 2015 15.92 15.99 15.45 15.55 17,573,116 -0.37(-2.31%)
Oct 23, 2015 16.45 16.47 15.90 15.91 14,558,332 -0.61(-3.71%)
Oct 22, 2015 16.30 16.55 16.27 16.53 10,233,267 +0.29(+1.81%)
Oct 21, 2015 16.33 16.44 16.19 16.23 8,647,215 -0.06(-0.39%)
Oct 20, 2015 16.10 16.37 16.10 16.30 13,572,091 +0.21(+1.33%)
Oct 19, 2015 16.19 16.23 15.97 16.09 14,810,639 -0.15(-0.92%)
Oct 16, 2015 16.57 16.60 16.18 16.23 17,740,728 -0.27(-1.62%)
Oct 15, 2015 16.26 16.60 15.88 16.50 22,789,394 +0.30(+1.88%)
Oct 14, 2015 16.34 16.36 16.11 16.20 18,214,048 -0.11(-0.65%)
Oct 13, 2015 16.53 16.62 16.27 16.30 13,631,930 -0.23(-1.42%)
Oct 12, 2015 16.49 16.71 16.47 16.54 11,560,126 +0.11(+0.68%)
Oct 09, 2015 16.45 16.53 16.34 16.43 14,780,182 -0.03(-0.19%)
Oct 08, 2015 16.03 16.51 15.91 16.46 15,222,096 +0.40(+2.49%)
Oct 07, 2015 16.15 16.27 16.02 16.06 13,451,053 -0.04(-0.27%)
Oct 06, 2015 16.12 16.22 15.92 16.10 14,837,400 -0.05(-0.30%)
Oct 05, 2015 15.98 16.39 15.95 16.15 17,649,758 +0.26(+1.61%)
Oct 02, 2015 15.72 15.89 15.52 15.89 13,406,721 +0.33(+2.12%)
Oct 01, 2015 15.81 15.86 15.49 15.56 13,962,946 -0.27(-1.68%)
Sep 30, 2015 15.64 15.86 15.53 15.83 12,600,565 +0.29(+1.89%)
Sep 29, 2015 15.66 15.75 15.42 15.54 13,317,990 -0.03(-0.17%)
Sep 28, 2015 15.62 15.90 15.50 15.56 18,171,962 -0.16(-1.02%)
Sep 25, 2015 15.66 15.84 15.49 15.72 19,494,812 +0.23(+1.48%)
Sep 24, 2015 15.39 15.58 15.16 15.49 27,477,768 +0.03(+0.17%)
Sep 23, 2015 15.32 15.72 15.17 15.47 27,941,650 +0.30(+1.97%)
Sep 22, 2015 16.25 16.30 15.14 15.17 42,181,920 -1.10(-6.75%)
Sep 21, 2015 16.49 16.63 16.26 16.27 14,219,223 -0.21(-1.26%)
Sep 18, 2015 16.52 16.82 16.45 16.47 17,198,182 -0.35(-2.09%)
Sep 17, 2015 16.55 17.02 16.48 16.83 12,912,787 +0.27(+1.64%)
Sep 16, 2015 16.27 16.59 16.23 16.55 14,691,168 +0.30(+1.87%)
Sep 15, 2015 16.15 16.30 16.04 16.25 9,720,418 +0.18(+1.09%)
Sep 14, 2015 15.93 16.22 15.93 16.07 10,051,165 +0.25(+1.55%)
Sep 11, 2015 15.82 15.90 15.75 15.83 7,521,942 -0.03(-0.17%)
Sep 10, 2015 16.02 16.05 15.80 15.86 12,212,381 -0.02(-0.13%)
Sep 09, 2015 16.17 16.26 15.85 15.88 8,465,746 -0.27(-1.65%)
Sep 08, 2015 16.03 16.17 15.98 16.14 7,209,485 +0.30(+1.92%)
Sep 04, 2015 15.99 15.84 15.84 15.84 10,879,167 -0.29(-1.78%)
Sep 03, 2015 16.04 16.18 15.96 16.13 12,693,393 +0.16(+1.00%)
Sep 02, 2015 16.10 16.17 15.90 15.97 15,200,159 +0.00(+0.00%)
Sep 01, 2015 16.21 16.33 15.86 15.97 17,625,852 -0.43(-2.60%)
Aug 31, 2015 16.61 16.63 16.15 16.39 19,358,306 -0.34(-2.04%)
Aug 28, 2015 16.84 16.98 16.49 16.74 13,900,447 -0.17(-1.01%)
Aug 27, 2015 16.87 16.94 16.62 16.91 14,062,479 +0.15(+0.89%)
Aug 26, 2015 16.62 16.96 16.35 16.76 33,802,224 +0.55(+3.42%)
Aug 25, 2015 17.68 17.83 16.19 16.20 49,653,376 -1.19(-6.86%)
Aug 24, 2015 17.41 17.88 17.14 17.40 38,327,732 -0.19(-1.09%)
Aug 21, 2015 17.99 18.09 17.55 17.59 21,876,558 -0.43(-2.37%)
Aug 20, 2015 18.12 18.36 17.99 18.01 13,378,857 -0.20(-1.11%)
Aug 19, 2015 17.85 18.27 17.76 18.22 19,729,746 +0.31(+1.73%)
Aug 18, 2015 17.71 17.92 17.61 17.91 12,897,117 +0.10(+0.57%)
Aug 17, 2015 17.56 17.95 17.55 17.81 10,541,942 +0.18(+1.00%)
Aug 14, 2015 17.37 17.67 17.31 17.63 8,177,094 +0.18(+1.01%)
Aug 13, 2015 17.33 17.53 17.15 17.46 10,033,408 +0.03(+0.18%)
Aug 12, 2015 16.97 17.48 16.95 17.42 17,976,124 +0.49(+2.86%)
Aug 11, 2015 17.01 17.18 16.86 16.94 12,105,851 -0.05(-0.28%)
Aug 10, 2015 17.13 17.20 16.87 16.99 11,123,495 -0.14(-0.80%)
Aug 07, 2015 16.84 17.23 16.79 17.12 14,941,879 +0.24(+1.41%)
Aug 06, 2015 16.77 16.91 16.50 16.89 15,203,613 +0.14(+0.82%)
Aug 05, 2015 16.84 16.99 16.74 16.75 10,325,228 -0.01(-0.06%)
Aug 04, 2015 17.13 17.17 16.74 16.76 13,637,433 -0.37(-2.16%)
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.