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
2017-11-17 41.19 41.34 41.07 41.205 285,188
2017-11-16 41.37 41.43 41.13 41.275 416,985
2017-11-15 42.46 42.46 41.78 41.78 340,026
2017-11-14 41.68 42.43 41.65 42.37 354,053
2017-11-13 41.36 42.17 41.36 42.15 319,002
2017-11-10 40.91 41.41 40.91 41.33 294,187
2017-11-09 41.28 41.53 41.05 41.08 284,036
2017-11-08 41.34 41.43 40.87 41.31 209,679
2017-11-07 40.74 41.48 40.74 41.295 271,245
2017-11-06 40.88 41.13 40.69 40.69 186,016
2017-11-03 41.48 41.51 41.02 41.02 445,274
2017-11-02 39.85 40.78 39.85 40.67 417,530
2017-11-01 40.19 40.25 39.99 40.11 247,152
2017-10-31 40.22 40.28 40.15 40.22 193,008
2017-10-30 40.135 40.26 39.95 40.225 203,441
2017-10-27 39.91 40.29 39.91 40.235 167,406
2017-10-26 40.18 40.32 39.975 39.975 216,984
2017-10-25 39.82 40.13 39.33 40.04 292,314
2017-10-24 39.655 39.99 39.65 39.96 268,894
2017-10-23 39.54 39.795 39.40 39.795 229,022
2017-10-20 39.79 39.79 39.365 39.515 221,034
2017-10-19 39.74 39.87 39.45 39.76 233,747
2017-10-18 39.65 39.65 39.37 39.585 172,579
2017-10-17 39.68 39.68 39.22 39.595 203,749
2017-10-16 39.155 39.73 38.98 39.655 423,940
2017-10-13 39.02 39.41 39.01 39.26 386,052
2017-10-12 38.34 38.87 38.34 38.86 228,174
2017-10-11 38.09 38.48 38.09 38.47 319,876
2017-10-10 38.07 38.39 38.06 38.25 121,220
2017-10-09 38.17 38.31 37.99 38.005 116,046

» More Exelon Stock Price History

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