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
2018-12-14 47.12 47.12 46.81 47.04 416,032
2018-12-13 47.03 47.26 46.82 47.03 329,091
2018-12-12 47.22 47.31 46.86 46.86 402,194
2018-12-11 47.04 47.07 46.68 46.79 453,139
2018-12-10 46.89 47.125 46.08 47.015 367,461
2018-12-07 46.88 47.27 46.31 47.00 350,726
2018-12-06 47.26 47.26 46.10 46.92 448,857
2018-12-04 46.745 47.36 46.61 46.905 563,289
2018-12-03 46.28 46.41 46.07 46.375 402,599
2018-11-30 45.81 46.34 45.64 46.28 352,277
2018-11-29 45.59 45.75 45.17 45.60 400,968
2018-11-28 45.64 45.85 45.26 45.82 401,193
2018-11-27 45.16 45.66 45.16 45.49 351,750
2018-11-26 44.91 45.265 44.66 45.215 341,297
2018-11-23 45.01 45.01 44.53 44.88 254,054
2018-11-21 45.25 45.46 44.78 44.905 545,456
2018-11-20 46.23 46.23 45.33 45.52 610,359
2018-11-19 46.01 46.14 45.83 46.04 409,525
2018-11-16 46.12 46.12 45.59 45.88 486,597
2018-11-15 44.98 45.69 44.74 45.54 664,498
2018-11-14 45.55 45.59 45.08 45.205 577,295
2018-11-13 45.83 45.99 45.53 45.96 520,071
2018-11-12 45.01 46.19 45.01 45.79 430,027
2018-11-09 44.74 45.27 44.68 45.09 535,719
2018-11-08 44.74 44.76 44.20 44.745 432,574
2018-11-07 44.40 44.75 44.17 44.745 430,432
2018-11-06 44.10 44.30 43.72 44.285 318,600
2018-11-05 43.75 44.50 43.75 44.13 412,008
2018-11-02 43.49 43.51 43.03 43.305 779,826
2018-11-01 43.77 43.77 43.33 43.555 438,266

» More Exelon Stock Price History

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