EXC Historical Prices | Exelon Corporation Common Stock Stock

TSX

0.74% TSX Ventures 0.00%

Exelon Corporation (EXC)

-NYSE

34.72 0.12(0.35%) 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	34.98	35.46	34.51	34.60	6,951,600	34.60
May 21, 2013	35.02	35.28	34.90	35.01	4,822,000	35.01
May 20, 2013	35.21	35.38	34.93	34.99	5,001,400	34.99
May 17, 2013	34.91	35.29	34.82	35.15	8,445,600	35.15
May 16, 2013	35.08	35.20	34.68	34.79	5,448,800	34.79
May 15, 2013	34.96	35.54	34.70	35.19	5,806,100	35.19
May 14, 2013	34.99	35.26	34.91	35.00	5,229,400	35.00
May 13, 2013	35.40	35.49	34.89	34.93	5,390,400	34.93
2013-05-13	0.31 Dividend
May 10, 2013	35.54	35.75	35.45	35.75	17,513,300	35.44
May 9, 2013	35.65	35.84	35.46	35.60	19,023,700	35.29
May 8, 2013	35.44	35.78	35.44	35.71	6,715,000	35.40
May 7, 2013	35.34	35.57	35.25	35.51	4,482,600	35.20
May 6, 2013	35.48	35.58	34.97	35.25	6,246,200	34.94
May 3, 2013	36.45	36.69	35.78	35.81	7,020,700	35.50
May 2, 2013	36.62	36.62	35.88	36.34	7,128,600	36.02
May 1, 2013	37.28	37.44	36.56	36.75	10,795,200	36.43
Apr 30, 2013	37.64	37.80	37.21	37.51	9,138,000	37.18
Apr 29, 2013	37.44	37.78	37.36	37.78	5,515,400	37.45
Apr 26, 2013	37.18	37.43	37.17	37.33	5,252,900	37.01
Apr 25, 2013	37.20	37.41	36.85	37.19	4,920,200	36.87
Apr 24, 2013	36.83	37.22	36.79	37.16	6,020,100	36.84
Apr 23, 2013	36.74	36.87	36.43	36.87	5,118,700	36.55
Apr 22, 2013	36.68	36.79	36.55	36.67	4,755,700	36.35
Apr 19, 2013	36.53	36.75	36.30	36.68	8,778,900	36.36
Apr 18, 2013	36.16	36.55	35.96	36.46	5,430,800	36.14
Apr 17, 2013	35.86	36.19	35.81	36.07	5,760,500	35.76
Apr 16, 2013	35.91	36.01	35.65	36.00	5,703,500	35.69
Apr 15, 2013	36.04	36.29	35.84	35.84	7,489,400	35.53
Apr 12, 2013	36.10	36.25	36.04	36.22	5,674,100	35.91
Apr 11, 2013	36.21	36.25	36.01	36.18	4,606,600	35.87
Apr 10, 2013	35.85	36.25	35.73	36.14	5,629,000	35.83
Apr 9, 2013	35.45	35.87	35.33	35.71	6,023,000	35.40
Apr 8, 2013	35.08	35.43	34.87	35.43	5,033,700	35.12
Apr 5, 2013	34.50	35.24	34.42	35.14	7,700,600	34.84
Apr 4, 2013	34.54	34.80	34.50	34.72	4,152,200	34.42
Apr 3, 2013	34.72	34.81	34.43	34.50	5,618,700	34.20
Apr 2, 2013	34.41	34.71	34.38	34.69	3,965,400	34.39
Apr 1, 2013	34.42	34.54	34.29	34.36	3,403,300	34.06
Mar 28, 2013	34.00	34.56	33.95	34.48	5,909,600	34.18
Mar 27, 2013	33.61	34.07	33.57	34.03	3,956,800	33.73
Mar 26, 2013	33.68	33.88	33.59	33.77	3,411,500	33.48
Mar 25, 2013	33.95	34.12	33.44	33.51	7,315,700	33.22
Mar 22, 2013	33.70	33.94	33.62	33.85	5,326,700	33.56
Mar 21, 2013	33.69	33.78	33.54	33.70	4,541,100	33.41
Mar 20, 2013	33.55	33.74	33.45	33.69	5,125,300	33.40
Mar 19, 2013	33.50	33.75	33.25	33.47	7,023,400	33.18
Mar 18, 2013	33.18	33.50	33.13	33.40	5,792,400	33.11
Mar 15, 2013	32.40	33.44	32.26	33.39	13,230,900	33.10
Mar 14, 2013	32.22	32.50	32.19	32.48	4,526,800	32.20
Mar 13, 2013	32.08	32.24	32.00	32.20	2,748,900	31.92
Mar 12, 2013	32.39	32.46	32.00	32.07	5,169,600	31.79
Mar 11, 2013	32.01	32.46	32.01	32.41	5,732,000	32.13
Mar 8, 2013	31.93	32.18	31.76	32.13	7,031,000	31.85
Mar 7, 2013	31.75	31.94	31.75	31.82	5,519,400	31.54
Mar 6, 2013	31.53	31.92	31.48	31.81	5,991,000	31.53
Mar 5, 2013	31.35	31.68	31.31	31.44	6,050,300	31.17
Mar 4, 2013	30.84	31.41	30.78	31.34	4,751,600	31.07
Mar 1, 2013	30.96	31.06	30.64	30.91	4,596,200	30.64
Feb 28, 2013	30.79	31.09	30.67	30.99	5,757,000	30.72
Feb 27, 2013	30.60	30.83	30.40	30.79	5,747,400	30.52
Feb 26, 2013	30.44	30.98	30.43	30.60	10,892,200	30.33
Feb 25, 2013	30.62	30.95	30.33	30.35	5,673,800	30.09
Feb 22, 2013	30.21	30.72	30.21	30.49	6,990,800	30.23
Feb 21, 2013	30.19	30.28	30.13	30.20	5,121,300	29.94
Feb 20, 2013	30.52	30.62	30.23	30.29	7,586,000	30.03
Feb 19, 2013	30.58	30.75	30.15	30.59	6,884,600	30.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On EXC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Exelon Corporation (EXC)