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 (%)
May 31, 2007 31.07 31.85 30.58 31.78 15,131,397 +0.80(+2.59%)
May 30, 2007 30.01 31.01 29.86 30.98 16,690,160 +0.97(+3.23%)
May 29, 2007 30.20 30.30 29.75 30.01 11,071,777 +0.16(+0.55%)
May 25, 2007 30.28 30.40 29.51 29.85 8,834,535 -0.20(-0.68%)
May 24, 2007 31.25 31.25 30.03 30.05 15,758,348 -1.20(-3.83%)
May 23, 2007 31.52 31.86 31.21 31.25 5,176,531 -0.27(-0.87%)
May 22, 2007 31.77 31.88 31.40 31.52 5,996,866 -0.08(-0.26%)
May 21, 2007 32.20 32.20 31.60 31.60 6,693,439 -0.36(-1.13%)
May 18, 2007 31.40 32.00 31.34 31.97 8,636,142 +0.62(+1.99%)
May 17, 2007 31.53 31.56 31.09 31.34 4,842,276 -0.32(-1.00%)
May 16, 2007 31.68 31.71 31.29 31.66 4,060,140 +0.31(+0.97%)
May 15, 2007 31.25 31.71 31.25 31.36 6,681,993 +0.21(+0.68%)
May 14, 2007 31.18 31.43 31.01 31.14 5,523,302 -0.04(-0.13%)
May 11, 2007 31.01 31.29 30.83 31.18 6,558,837 +0.08(+0.26%)
May 10, 2007 31.54 31.72 31.08 31.10 12,750,889 -0.50(-1.57%)
May 09, 2007 31.84 31.84 31.45 31.60 7,166,395 +0.10(+0.31%)
May 08, 2007 31.99 32.35 31.44 31.50 13,853,412 -0.42(-1.30%)
May 07, 2007 30.98 31.99 30.98 31.92 8,962,789 +0.75(+2.39%)
May 04, 2007 31.33 31.48 31.07 31.17 7,718,536 -0.15(-0.49%)
May 03, 2007 31.41 31.68 31.03 31.33 10,246,491 -0.08(-0.26%)
May 02, 2007 31.28 31.47 31.16 31.41 4,931,607 +0.26(+0.82%)
May 01, 2007 30.87 31.17 30.64 31.15 7,469,195 +0.42(+1.38%)
Apr 30, 2007 31.26 31.58 30.70 30.73 8,308,611 -0.33(-1.08%)
Apr 27, 2007 30.93 31.19 30.77 31.06 7,219,863 -0.09(-0.29%)
Apr 26, 2007 30.88 31.58 30.88 31.15 11,173,545 +0.33(+1.07%)
Apr 25, 2007 30.56 30.97 30.51 30.82 12,502,996 +0.26(+0.87%)
Apr 24, 2007 30.23 30.70 30.00 30.56 8,459,779 +0.37(+1.24%)
Apr 23, 2007 29.95 30.45 29.95 30.18 7,214,945 +0.32(+1.08%)
Apr 20, 2007 29.96 30.15 29.00 29.86 17,438,368 +0.25(+0.84%)
Apr 19, 2007 30.36 30.36 29.58 29.61 7,034,975 -0.33(-1.10%)
Apr 18, 2007 29.66 30.00 29.61 29.94 9,217,038 +0.24(+0.82%)
Apr 17, 2007 29.17 29.75 29.07 29.70 5,543,426 +0.52(+1.77%)
Apr 16, 2007 29.30 29.37 28.94 29.18 3,908,790 +0.28(+0.97%)
Apr 13, 2007 29.34 29.34 28.64 28.90 5,002,937 -0.09(-0.30%)
Apr 12, 2007 29.46 29.49 28.91 28.98 9,027,240 -0.39(-1.32%)
Apr 11, 2007 29.44 29.54 29.28 29.37 6,864,893 -0.07(-0.22%)
Apr 10, 2007 29.42 29.50 29.31 29.44 4,349,005 +0.07(+0.22%)
Apr 09, 2007 29.15 29.48 29.15 29.37 3,884,423 +0.15(+0.53%)
Apr 05, 2007 28.95 29.22 28.87 29.22 4,797,120 +0.27(+0.93%)
Apr 04, 2007 29.14 29.14 28.85 28.95 7,112,362 -0.11(-0.39%)
Apr 03, 2007 28.93 29.09 28.77 29.06 9,242,316 +0.37(+1.31%)
Apr 02, 2007 28.06 28.74 27.98 28.69 7,793,142 +0.69(+2.46%)
Mar 30, 2007 28.16 28.32 27.11 28.00 13,061,704 -0.16(-0.56%)
Mar 29, 2007 28.26 28.45 28.01 28.16 6,880,408 -0.02(-0.07%)
Mar 28, 2007 27.67 28.51 27.59 28.18 10,291,481 +0.54(+1.96%)
Mar 27, 2007 27.65 27.89 27.48 27.63 6,119,414 -0.13(-0.48%)
Mar 26, 2007 27.45 27.80 27.28 27.77 5,568,306 +0.18(+0.63%)
Mar 23, 2007 27.40 27.68 27.26 27.59 9,554,410 -0.01(-0.03%)
Mar 22, 2007 27.95 28.09 27.14 27.60 15,084,414 -0.53(-1.88%)
Mar 21, 2007 27.65 28.34 27.52 28.13 9,395,087 +0.41(+1.47%)
Mar 20, 2007 27.12 27.72 26.98 27.72 6,074,749 +0.54(+1.99%)
Mar 19, 2007 26.97 27.19 26.82 27.18 4,445,514 +0.38(+1.41%)
Mar 16, 2007 27.15 27.20 26.71 26.80 8,492,052 -0.21(-0.78%)
Mar 15, 2007 26.67 27.06 26.54 27.02 6,507,660 +0.34(+1.28%)
Mar 14, 2007 26.47 26.78 26.20 26.67 7,073,832 +0.21(+0.79%)
Mar 13, 2007 26.94 27.26 26.42 26.47 8,791,489 -0.48(-1.77%)
Mar 12, 2007 26.31 27.00 26.27 26.94 7,546,991 +0.66(+2.53%)
Mar 09, 2007 26.53 26.62 26.20 26.28 6,254,883 -0.00(-0.02%)
Mar 08, 2007 26.45 26.56 26.25 26.28 5,122,294 +0.02(+0.06%)
Mar 07, 2007 26.40 26.67 26.24 26.27 5,329,179 -0.14(-0.54%)
Mar 06, 2007 26.14 26.42 26.03 26.41 7,625,524 +0.42(+1.60%)
Mar 05, 2007 26.07 26.42 25.92 25.99 13,859,057 -0.18(-0.67%)
Mar 02, 2007 26.69 26.90 26.17 26.17 12,340,431 -0.73(-2.71%)
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.