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
2018-09-18 44.42 44.42 44.06 44.20 363,714
2018-09-17 44.33 44.53 44.21 44.425 253,485
2018-09-14 44.315 44.315 43.845 44.115 445,049
2018-09-13 44.115 44.40 43.92 44.395 406,345
2018-09-12 44.29 44.41 44.06 44.155 370,403
2018-09-11 44.32 44.43 44.00 44.15 412,507
2018-09-10 44.30 44.82 44.20 44.65 484,343
2018-09-07 44.14 44.42 43.89 44.08 409,813
2018-09-06 44.28 44.56 44.195 44.43 793,977
2018-09-05 44.15 44.37 44.08 44.195 587,089
2018-09-04 44.04 44.10 43.89 43.945 234,450
2018-08-31 43.93 44.02 43.46 43.655 245,341
2018-08-30 43.76 44.12 43.76 43.915 221,710
2018-08-29 43.80 43.91 43.61 43.86 199,764
2018-08-28 43.43 43.56 43.31 43.39 262,660
2018-08-27 44.15 44.15 43.45 43.65 214,286
2018-08-24 43.90 44.06 43.62 44.025 198,619
2018-08-23 43.94 44.22 43.82 43.875 301,157
2018-08-22 44.07 44.15 43.64 43.91 230,927
2018-08-21 44.13 44.17 43.83 44.10 370,036
2018-08-20 43.71 44.45 43.71 44.255 442,438
2018-08-17 44.47 45.015 44.38 44.505 581,682
2018-08-16 43.67 44.40 43.67 44.28 471,427
2018-08-15 43.43 43.95 43.43 43.50 332,086
2018-08-14 43.04 43.49 43.04 43.335 300,342
2018-08-13 43.25 43.36 43.03 43.29 262,465
2018-08-10 43.49 43.73 43.075 43.145 278,387
2018-08-09 42.90 43.415 42.90 43.31 263,849
2018-08-08 42.57 42.89 42.57 42.825 229,249
2018-08-07 42.58 42.915 42.275 42.79 370,078

» More Exelon Stock Price History

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