EXELON Historical Stock Price

Below is the stock price history for Exelon EXC. Data is recorded each day for the historical open, high, low, close and volume. The Exelon stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Exelon Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 41.43 41.71 41.375 41.53 286,741
2018-06-21 41.75 41.90 41.23 41.47 611,616
2018-06-20 41.68 41.92 41.42 41.815 241,528
2018-06-19 41.93 42.00 41.27 41.525 444,565
2018-06-18 41.54 41.835 41.53 41.73 300,761
2018-06-15 40.93 41.475 40.67 41.455 463,610
2018-06-14 40.50 41.09 40.50 41.065 302,498
2018-06-13 40.50 41.06 40.42 40.58 323,664
2018-06-12 40.03 40.50 40.03 40.425 681,259
2018-06-11 40.14 40.14 39.80 39.955 308,702
2018-06-08 40.19 40.19 39.76 39.95 361,627
2018-06-07 39.92 40.505 39.67 40.145 421,769
2018-06-06 40.42 40.43 39.68 39.695 354,834
2018-06-05 40.65 40.69 40.28 40.48 323,254
2018-06-04 41.22 41.26 40.45 40.54 431,969
2018-06-01 41.24 41.24 40.43 40.98 479,868
2018-05-31 41.10 41.67 40.935 41.405 335,376
2018-05-30 40.53 41.34 40.53 41.195 290,934
2018-05-29 40.53 40.85 40.36 40.725 367,540
2018-05-25 40.55 40.87 40.44 40.635 226,098
2018-05-24 40.17 40.51 40.00 40.495 480,966
2018-05-23 39.99 40.30 39.92 40.28 310,536
2018-05-22 39.70 40.08 39.645 39.845 279,581
2018-05-21 39.43 39.70 39.135 39.60 199,889
2018-05-18 39.54 39.65 39.13 39.45 261,197
2018-05-17 39.87 39.95 39.28 39.29 330,630
2018-05-16 40.24 40.24 39.60 39.76 253,742
2018-05-15 40.20 40.30 39.90 40.16 365,754
2018-05-14 40.45 40.54 40.09 40.26 310,963
2018-05-11 40.61 40.74 40.36 40.57 135,205

» More Exelon Stock Price History

To see other companies like Exelon (EXC), view our stock market today for news, and other data.