Exelon Corporation Common Stock Historical Stock Prices

EXC 
$33.73
*  
0.54
1.58%
Get EXC Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading EXC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EXC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.35 34.39 33.70 33.73 4,264,248
05/20/2016 34.28 34.31 33.98 34.27 3,774,955
05/19/2016 33.6 34.26 33.55 34.18 4,812,152
05/18/2016 34.2 34.32 33.66 33.85 6,343,435
05/17/2016 34.72 34.83 34.14 34.34 4,522,121
05/16/2016 34.84 35.0165 34.53 34.72 4,656,131
05/13/2016 35.36 35.39 34.79 34.94 3,297,793
05/12/2016 35.33 35.58 34.97 35.46 4,991,837
05/11/2016 34.9 35.41 34.785 35.34 4,083,850
05/10/2016 35.32 35.41 35.041 35.2 5,166,684
05/09/2016 35.68 35.78 35.2 35.25 4,962,886
05/06/2016 35.17 35.945 35.15 35.68 5,875,472
05/05/2016 35.19 35.81 35.14 35.38 6,663,407
05/04/2016 34.76 35.51 34.75 35.26 5,857,651
05/03/2016 35.01 35.185 34.55 34.78 6,374,347
05/02/2016 35.26 35.38 34.82 35.09 3,817,106
04/29/2016 34.89 35.19 34.6 35.09 5,352,291
04/28/2016 35.03 35.52 34.89 35.16 4,237,930
04/27/2016 34.72 35.6 34.69 35.35 5,209,999
04/26/2016 34.31 34.73 34.23 34.62 5,578,760
04/25/2016 33.89 34.23 33.75 34.17 4,263,729
04/22/2016 33.57 34.1599 33.53 34.09 4,671,217
04/21/2016 33.75 33.83 33.18 33.36 5,733,710
04/20/2016 34.8 34.9 33.75 33.83 4,683,810
04/19/2016 34.59 34.97 34.42 34.8 6,451,740
04/18/2016 34.16 34.53 33.87 34.43 5,019,978
04/15/2016 34.94 34.94 34.36 34.37 10,508,690
04/14/2016 34.76 35.12 34.71 34.94 3,804,283
04/13/2016 35.09 35.09 34.61 34.76 3,613,869
04/12/2016 34.52 35.125 34.415 35.08 6,072,335
04/11/2016 34.72 35.05 34.49 34.54 3,712,097
04/08/2016 34.57 35.04 34.57 34.7 4,890,247
04/07/2016 34.31 34.6 34.23 34.35 4,498,712
04/06/2016 34.5 34.61 34.09 34.31 8,075,719
04/05/2016 35.33 35.34 34.55 34.6 6,123,967
04/04/2016 35.69 35.77 35.4 35.51 4,469,026
04/01/2016 35.74 35.95 35.35 35.66 7,634,548
03/31/2016 35.54 35.95 35.54 35.86 7,225,870
03/30/2016 35.75 35.76 35.41 35.43 4,239,206
03/29/2016 35.24 35.77 34.85 35.69 7,563,016
03/28/2016 35.27 35.49 34.945 35.16 4,532,635
03/24/2016 34.72 35.36 34.35 35.31 6,011,538
03/23/2016 34.98 35.5 34.505 34.72 11,565,090
03/22/2016 34.85 35.2 34.63 35 3,895,816
03/21/2016 34.75 35.08 34.67 34.88 5,840,338
03/18/2016 34.98 35.11 34.66 34.84 10,125,060
03/17/2016 34.86 35 34.55 34.91 5,451,458
03/16/2016 34.39 34.845 34.04 34.78 4,999,151
03/15/2016 34.51 34.75 34.27 34.5 5,020,860
03/14/2016 34.67 34.87 34.49 34.65 4,753,028
03/11/2016 34.93 34.98 34.44 34.73 5,709,869
03/10/2016 34.25 34.85 34.11 34.73 7,670,843
03/09/2016 34.07 34.36 33.95 34.17 7,158,600
03/08/2016 33.9 34.32 33.39 34.23 8,925,782
03/07/2016 33.48 34.05 33.3 33.92 6,904,403
03/04/2016 32.86 33.63 32.72 33.36 8,438,621
03/03/2016 32.37 33.1 32.02 33.08 9,165,415
03/02/2016 31.61 32.35 30.87 32.32 7,379,153
03/01/2016 31.77 31.96 31.205 31.77 9,942,029
02/29/2016 31.73 32.14 31.45 31.49 9,700,823
02/26/2016 31.86 32.14 31.16 31.73 12,901,080
02/25/2016 31.74 31.98 31.56 31.98 6,092,633
02/24/2016 31.2 31.85 31.08 31.75 8,638,989
02/23/2016 31.09 31.62 31 31.19 8,699,512
02/22/2016 31.49 31.73 31.22 31.69 6,907,102
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?