EXC: Historical Prices for EXELON CORPORATION

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	46.38	46.98	46.18	46.81	4,817,300	46.81
19-Nov-09	46.76	46.80	46.16	46.39	3,226,800	46.39
18-Nov-09	46.96	47.19	46.75	46.88	3,127,700	46.88
17-Nov-09	47.45	47.45	46.74	47.06	2,613,600	47.06
16-Nov-09	46.96	47.50	46.93	47.41	3,360,200	47.41
13-Nov-09	46.25	46.95	46.15	46.61	2,993,500	46.61
12-Nov-09	47.05	47.23	46.01	46.07	4,550,900	46.07
11-Nov-09	47.54	47.54	46.92	47.00	2,534,400	47.00
10-Nov-09	47.08	47.51	46.85	47.20	3,285,800	47.20
10-Nov-09	$ 0.525 Dividend
9-Nov-09	47.17	47.58	46.78	47.52	5,321,300	47.00
6-Nov-09	46.99	47.44	46.54	46.70	4,181,400	46.18
5-Nov-09	46.75	47.63	46.62	47.15	4,420,100	46.63
4-Nov-09	46.28	47.06	46.23	46.56	3,458,700	46.05
3-Nov-09	46.25	46.43	45.90	46.09	3,469,300	45.58
2-Nov-09	47.16	47.16	46.09	46.43	4,899,200	45.92
30-Oct-09	47.84	47.90	46.43	46.96	6,989,000	46.44
29-Oct-09	48.02	48.09	47.37	47.92	6,730,900	47.39
28-Oct-09	48.37	48.83	47.65	47.80	4,643,300	47.27
27-Oct-09	48.59	48.93	48.16	48.28	4,040,100	47.75
26-Oct-09	49.91	50.26	48.48	48.60	4,850,200	48.06
23-Oct-09	50.60	50.92	49.68	49.87	4,685,600	49.32
22-Oct-09	50.07	50.88	50.00	50.84	4,453,300	50.28
21-Oct-09	49.79	50.65	49.66	50.05	4,440,700	49.50
20-Oct-09	51.09	51.17	49.76	49.79	3,924,600	49.24
19-Oct-09	50.09	51.16	50.01	50.96	3,887,600	50.40
16-Oct-09	49.75	50.49	49.43	50.10	5,268,300	49.55
15-Oct-09	49.45	50.08	49.26	50.08	3,926,900	49.53
14-Oct-09	49.75	50.19	49.11	49.46	5,115,000	48.91
13-Oct-09	49.39	49.61	49.14	49.40	2,918,800	48.85
12-Oct-09	49.65	50.10	49.25	49.59	4,041,100	49.04
9-Oct-09	49.00	49.63	48.95	49.42	3,343,800	48.87
8-Oct-09	49.05	49.09	48.38	48.97	3,826,800	48.43
7-Oct-09	48.81	49.16	48.22	48.58	2,692,500	48.04
6-Oct-09	48.59	49.06	48.22	48.67	3,553,500	48.13
5-Oct-09	48.24	48.35	47.58	48.18	3,436,600	47.65
2-Oct-09	48.27	48.39	47.78	47.98	4,906,400	47.45
1-Oct-09	49.55	49.79	48.49	48.49	3,658,600	47.95
30-Sep-09	50.05	50.15	49.20	49.62	4,370,500	49.07
29-Sep-09	50.42	50.56	49.79	50.10	2,282,200	49.55
28-Sep-09	49.90	50.66	49.71	50.22	1,716,800	49.67
25-Sep-09	50.00	50.27	49.75	49.86	2,511,200	49.31
24-Sep-09	50.49	50.84	50.06	50.15	3,428,500	49.60
23-Sep-09	51.25	51.36	50.41	50.51	3,562,600	49.95
22-Sep-09	50.55	51.60	50.55	51.22	3,666,600	50.65
21-Sep-09	51.16	51.31	50.53	50.94	2,711,000	50.38
18-Sep-09	51.98	52.18	51.30	51.37	4,186,500	50.80
17-Sep-09	51.32	52.23	51.30	51.81	5,287,500	51.24
16-Sep-09	50.40	51.65	50.00	51.49	5,683,800	50.92
15-Sep-09	49.36	50.28	49.00	50.14	5,368,300	49.59
14-Sep-09	48.25	49.39	48.00	49.26	3,965,400	48.72
11-Sep-09	48.72	48.94	48.33	48.39	3,728,300	47.86
10-Sep-09	48.75	49.03	48.23	48.68	4,275,800	48.14
9-Sep-09	48.88	49.13	48.53	48.65	2,970,100	48.11
8-Sep-09	48.76	49.12	48.52	48.74	3,645,700	48.20
4-Sep-09	48.83	49.09	48.19	48.50	3,107,000	47.96
3-Sep-09	49.00	49.20	48.32	48.72	3,843,700	48.18
2-Sep-09	49.26	49.49	48.63	48.64	4,562,200	48.10
1-Sep-09	49.76	50.44	49.17	49.42	4,141,000	48.87
31-Aug-09	50.23	50.44	49.81	50.02	2,766,300	49.47
28-Aug-09	50.83	50.83	50.11	50.51	2,306,400	49.95
27-Aug-09	50.81	50.87	50.08	50.59	3,597,800	50.03
26-Aug-09	50.68	50.98	50.21	50.62	3,570,500	50.06
25-Aug-09	51.28	51.53	50.80	50.87	3,836,800	50.31
24-Aug-09	51.62	51.83	50.96	51.19	3,084,400	50.62
21-Aug-09	49.83	51.39	49.62	51.14	6,337,800	50.58
20-Aug-09	49.45	49.50	48.69	49.40	3,579,500	48.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions