Exelon Corporation Historical Stock Prices

EXC 
$37.0475
*  
0.5625
1.5%
Get EXC Alerts
*Delayed - data as of Dec. 22, 2014 10:18 ET  -  Find a broker to begin trading EXC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EXC Real Time
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
10:18  37.37  37.45  36.56  37.0475 1,643,251
12/19/2014 37.54 37.9 37.17 37.61 11,413,440
12/18/2014 36.7 37.53 36.49 37.53 6,999,498
12/17/2014 35.63 36.9 35.6 36.58 6,012,883
12/16/2014 35.48 36.23 35.23 35.48 4,985,891
12/15/2014 36.11 36.175 35.33 35.51 5,024,380
12/12/2014 36.05 36.46 35.8 35.92 4,831,894
12/11/2014 35.98 36.7 35.94 36.27 6,106,107
12/10/2014 36.41 36.79 35.931 35.94 6,630,084
12/09/2014 35.8 36.58 35.75 36.36 7,077,191
12/08/2014 35.72 35.94 35.44 35.83 6,065,974
12/05/2014 35.27 35.69 35.09 35.59 5,929,838
12/04/2014 36.28 36.58 35.56 35.69 7,111,138
12/03/2014 36.69 36.85 35.81 36.22 6,846,376
12/02/2014 36.24 36.83 36.07 36.7 7,609,825
12/01/2014 35.94 36.55 35.68 36.24 6,538,340
11/28/2014 35.65 36.2 35.49 36.17 1,879,648
11/26/2014 35.34 35.72 35.3 35.69 3,623,486
11/25/2014 35.3 35.35 34.69 35.18 7,272,961
11/24/2014 36.14 36.25 35.2 35.25 6,312,961
11/21/2014 36.29 36.38 35.84 36.25 6,306,533
11/20/2014 36.02 36.08 35.78 35.94 4,463,663
11/19/2014 35.68 36.07 35.41 36.05 5,863,912
11/18/2014 35.82 36.14 35.67 35.79 4,759,412
11/17/2014 35.34 35.87 35.25 35.71 5,903,489
11/14/2014 35.21 35.55 35.18 35.41 6,540,709
11/13/2014 36.12 36.38 35.21 35.36 7,846,351
11/12/2014 37 37 35.85 35.93 9,891,774
11/11/2014 37.63 37.89 37.43 37.55 4,316,523
11/10/2014 37.7 37.75 37.105 37.6 6,090,481
11/07/2014 37.48 37.9 37.38 37.77 7,367,613
11/06/2014 37.45 37.665 37.03 37.44 9,413,313
11/05/2014 36.77 37.7 36.54 37.52 9,276,079
11/04/2014 36.34 36.6 36.02 36.47 5,560,868
11/03/2014 36.55 36.84 36.18 36.4 5,592,984
10/31/2014 36.89 36.89 36.2 36.59 6,733,236
10/30/2014 35.5 36.79 35.46 36.7 7,745,380
10/29/2014 35.81 35.95 34.87 35.28 6,396,726
10/28/2014 35.33 35.74 35.12 35.74 5,821,242
10/27/2014 35.56 35.89 35.03 35.2 5,317,288
10/24/2014 34.99 35.98 34.92 35.73 6,678,741
10/23/2014 35.04 35.31 34.84 34.88 5,655,531
10/22/2014 34.83 35.4 34.8 34.88 6,219,075
10/21/2014 35.2 35.35 34.67 35 5,633,700
10/20/2014 34.35 35.01 34.33 34.99 4,412,987
10/17/2014 34.34 34.76 33.94 34.38 6,149,831
10/16/2014 33.44 34.45 33.07 34.09 8,453,651
10/15/2014 34.82 35.01 33.3 33.93 12,128,070
10/14/2014 34.18 34.885 34.06 34.64 9,050,774
10/13/2014 34.89 35.15 34.09 34.11 8,486,236
10/10/2014 34.96 35.38 34.78 34.83 10,466,640
10/09/2014 35.85 35.98 34.78 34.8 8,922,818
10/08/2014 34.88 35.86 34.81 35.83 7,995,849
10/07/2014 34.7 35.42 34.59 34.76 5,998,356
10/06/2014 34.98 35.035 34.61 34.79 2,686,367
10/03/2014 34.79 34.91 34.35 34.88 3,679,303
10/02/2014 34.47 34.97 34.4 34.73 6,402,390
10/01/2014 34.19 35.35 34.17 34.57 9,386,018
09/30/2014 34.28 34.58 34.01 34.09 6,687,244
09/29/2014 33.54 34.17 33.4 34.11 5,266,573
09/26/2014 33.69 33.7849 33.38 33.7 3,452,019
09/25/2014 33.91 34.04 33.6 33.6 4,061,524
09/24/2014 34.15 34.165 33.84 33.91 7,232,356
09/23/2014 34.21 34.39 33.95 34.12 6,179,133
09/22/2014 34.24 34.91 34.08 34.29 8,712,167
09/19/2014 33.83 34.42 33.8088 34.41 9,054,548
09/18/2014 33.63 33.995 33.61 33.78 5,932,463
09/17/2014 33.89 34 33.56 33.68 5,923,191
09/16/2014 33.21 33.89 33.09 33.82 4,805,577
09/15/2014 32.9 33.39 32.9 33.23 4,612,261
09/12/2014 33.09 33.16 32.58 32.86 5,154,591
09/11/2014 33.07 33.5 33.04 33.25 4,266,873
09/10/2014 33.14 33.15 32.5901 33.04 5,686,794
09/09/2014 33.3 33.3 33.011 33.12 4,398,361
09/08/2014 33.81 33.95 33.315 33.44 3,519,862
09/05/2014 33.48 33.89 33.38 33.81 6,089,533
09/04/2014 33.13 33.55 33.05 33.55 8,163,165
09/03/2014 33.03 33.35 32.98 33.26 4,442,345
09/02/2014 33.43 33.46 32.595 32.83 6,541,801
08/29/2014 33.04 33.42 32.98 33.42 3,622,189
08/28/2014 32.62 33.17 32.5 33 4,007,090
08/27/2014 32.34 32.78 32.34 32.77 4,544,604
08/26/2014 32.85 33.04 32.28 32.31 4,101,837
08/25/2014 32.46 32.92 32.3601 32.83 4,532,233
08/22/2014 32.19 32.62 32.18 32.39 5,511,159
08/21/2014 31.93 32.49 31.93 32.25 5,900,975
08/20/2014 31.98 32.02 31.85 31.99 2,562,604
08/19/2014 31.91 32 31.68 31.96 4,918,532
08/18/2014 31.93 32.105 31.725 31.82 4,037,386
08/15/2014 31.85 32.2 31.64 31.8 5,611,261
08/14/2014 31.55 31.92 31.5 31.83 3,238,051
08/13/2014 31.58 31.72 31.33 31.45 3,471,904
08/12/2014 32.06 32.16 31.8 31.87 4,970,709
08/11/2014 32.18 32.33 32.01 32.11 4,956,144
08/08/2014 31.6 32.15 31.56 32.12 5,967,658
08/07/2014 31.26 31.8 31.21 31.56 7,241,825
08/06/2014 31.04 31.25 30.73 31.18 11,411,070
08/05/2014 31.28 31.56 31.035 31.13 6,671,449
08/04/2014 31.52 31.525 30.66 31.36 10,079,610
08/01/2014 31.14 32.075 31.1 31.54 9,734,264
07/31/2014 30.93 31.49 30.8 31.08 9,236,104
07/30/2014 31.63 31.66 30.8549 31.01 7,976,621
07/29/2014 31.94 32.05 31.43 31.47 6,292,835
07/28/2014 31.41 32.13 31.382 31.95 5,647,090
07/25/2014 31.73 31.99 31.38 31.45 3,689,022
07/24/2014 31.36 31.94 31.27 31.81 5,682,668
07/23/2014 31.84 31.97 31.68 31.76 4,568,737
07/22/2014 32.25 32.3 31.76 31.78 8,779,447
07/21/2014 32.24 32.32 31.85 32.23 8,362,943
07/18/2014 32.18 32.35 31.87 32.09 10,140,040
07/17/2014 32.83 33.1 31.95 31.95 10,091,270
07/16/2014 32.89 32.95 32.63 32.94 8,854,469
07/15/2014 32.9 33.06 32.71 32.85 9,073,161
07/14/2014 33.95 33.95 32.86 32.89 10,240,210
07/11/2014 34.16 34.37 33.72 33.78 9,178,267
07/10/2014 34.15 34.465 34.145 34.36 7,476,386
07/09/2014 34.37 34.475 34.15 34.26 7,582,450
07/08/2014 34.48 34.52 34.21 34.32 7,228,978
07/07/2014 34.06 34.51 34.03 34.36 10,537,170
07/03/2014 34.37 34.37 33.8 33.97 8,016,346
07/02/2014 35.55 35.59 34.33 34.59 11,109,840
07/01/2014 36.08 36.26 35.55 35.7 7,022,689
06/30/2014 36.45 36.71 36.25 36.48 6,268,621
06/27/2014 35.96 36.33 35.96 36.29 4,781,246
06/26/2014 36.31 36.41 35.98 36.11 6,052,284
06/25/2014 36.15 36.37 36.02 36.22 5,481,595
06/24/2014 36.21 36.3347 36.09 36.21 7,616,701
06/23/2014 36.945 37.07 35.95 36.28 7,060,169
06/20/2014 37.2 37.23 36.64 36.76 7,977,768
06/19/2014 36.94 37.27 36.9 37.17 8,169,875
06/18/2014 36.24 36.925 36.24 36.85 9,111,937
06/17/2014 36.23 36.5 36.15 36.29 11,725,660
06/16/2014 35.92 36.495 35.84 36.11 16,061,380
06/13/2014 35.08 35.84 34.87 35.72 16,372,570
06/12/2014 35.03 35.34 34.81 35.07 44,407,690
06/11/2014 36.09 36.94 35.72 35.75 15,350,090
06/10/2014 37.18 37.4 37.06 37.16 4,062,448
06/09/2014 37.26 37.4473 37.03 37.08 5,265,904
06/06/2014 37.51 37.73 37.34 37.41 5,092,104
06/05/2014 37.1 37.555 37.09 37.46 11,936,130
06/04/2014 37.08 37.29 36.9 37.27 5,338,634
06/03/2014 36.63 37.25 36.5 37.19 7,579,820
06/02/2014 36.62 36.715 36.32 36.6 5,888,573
05/30/2014 36.12 36.85 36.06 36.83 8,227,391
05/29/2014 36.09 36.595 35.89 36.06 13,233,450
05/28/2014 35.14 36.08 35.13 35.99 11,226,300
05/27/2014 34.67 35.95 34.66 35.38 13,649,700
05/23/2014 34.07 34.43 34.04 34.15 5,391,319
05/22/2014 33.83 34.37 33.76 34.2 5,910,832
05/21/2014 33.93 33.9612 33.5 33.9 7,732,391
05/20/2014 33.93 34.21 33.77 33.89 6,647,880
05/19/2014 34.33 34.51 33.9 33.97 7,399,245
05/16/2014 34.53 34.59 34.26 34.37 9,026,608
05/15/2014 34.82 34.92 34.52 34.55 6,663,766
05/14/2014 35.4 35.49 34.73 34.8 8,136,524
05/13/2014 35.56 35.76 35.37 35.63 6,628,941
05/12/2014 36.25 36.4 35.3443 35.4 7,377,623
05/09/2014 36.47 36.72 36.19 36.2 6,534,873
05/08/2014 36.66 36.69 36.15 36.48 5,039,571
05/07/2014 35.98 36.84 35.98 36.76 7,082,134
05/06/2014 36.57 36.59 35.98 36.04 8,674,506
05/05/2014 35.77 36.38 35.67 36.24 6,138,192
05/02/2014 35.98 36.29 35.36 35.84 10,116,660
05/01/2014 35.45 36.2 35.36 35.99 14,724,490
04/30/2014 34.22 35.36 34.22 35.03 22,498,890
04/29/2014 36.44 36.55 35.98 36.18 7,561,487
04/28/2014 36.31 36.6 36.23 36.51 4,933,539
04/25/2014 36.01 36.3 35.9 36.26 5,107,106
04/24/2014 36.04 36.23 35.7 36.01 5,935,449
04/23/2014 35.99 36.44 35.83 35.9 4,688,751
04/22/2014 35.89 36.1 35.65 35.89 4,297,278
04/21/2014 35.99 36.405 35.76 35.94 4,115,934
04/17/2014 36.12 36.32 35.8 36.06 6,470,689
04/16/2014 35.91 36.25 35.77 36.24 3,607,052
04/15/2014 35.44 36 35.39 36 7,255,531
04/14/2014 35.15 35.325 35.06 35.29 7,474,225
04/11/2014 35.04 35.32 34.99 35.16 6,017,669
04/10/2014 35.35 35.65 34.96 35.09 6,041,496
04/09/2014 35.58 35.75 34.85 35.29 10,072,840
04/08/2014 34.52 35.55 34.335 35.54 11,128,590
04/07/2014 34.45 35.03 34.45 34.69 8,272,013
04/04/2014 33.83 34.875 33.78 34.47 12,336,240
04/03/2014 33.57 33.87 33.4 33.78 5,361,271
04/02/2014 33.5 33.755 33.23 33.51 7,751,145
04/01/2014 33.6 33.67 33.11 33.49 4,373,977
03/31/2014 33.4 33.94 33.32 33.56 7,783,304
03/28/2014 32.76 33.33 32.63 33.29 7,200,764
03/27/2014 32.46 32.91 32.15 32.82 6,167,390
03/26/2014 32.93 33 32.06 32.44 10,412,050
03/25/2014 32.91 33.035 32.4701 32.93 6,480,609
03/24/2014 32.56 32.97 32.52 32.93 9,379,961
03/21/2014 32.6 32.87 31.93 32.55 14,184,870
03/20/2014 30.93 31.44 30.58 31.37 7,406,916
03/19/2014 31.19 31.53 30.9 31.06 8,728,501
03/18/2014 31.09 31.26 30.91 31.15 4,165,336
03/17/2014 30.73 31.055 30.52 31.02 5,664,281
03/14/2014 30.43 30.87 30.34 30.64 5,058,096
03/13/2014 30.17 30.68 30.15 30.51 4,758,485
03/12/2014 29.75 30.19 29.68 30.18 3,311,804
03/11/2014 30.14 30.14 29.68 29.84 3,017,005
03/10/2014 29.81 29.96 29.6 29.88 4,319,143
03/07/2014 29.68 29.825 29.14 29.82 8,027,772
03/06/2014 30.2 30.39 29.61 29.81 7,124,686
03/05/2014 30.41 30.5 30.185 30.28 3,923,230
03/04/2014 30.27 30.5 30.03 30.4 5,405,788
03/03/2014 30.24 30.34 30.02 30.03 3,731,141
02/28/2014 30.29 30.575 30.25 30.41 4,556,363
02/27/2014 30.36 30.48 29.96 30.17 6,059,666
02/26/2014 30.44 30.65 30.34 30.42 3,632,197
02/25/2014 30.36 30.74 30.19 30.36 5,710,428
02/24/2014 30.42 30.95 30.37 30.39 10,331,880
02/21/2014 30.26 30.71 30.1 30.42 8,383,359
02/20/2014 29.94 30.28 29.73 30.23 6,189,211
02/19/2014 29.96 30.33 29.75 29.96 7,017,496
02/18/2014 29.76 30.18 29.635 30.05 8,591,263
02/14/2014 29.34 29.8 29.26 29.74 7,152,361
02/13/2014 28.88 29.59 28.85 29.4 9,758,902
02/12/2014 29.16 29.17 28.79 28.94 5,453,861
02/11/2014 29.33 29.62 29.14 29.47 7,608,345
02/10/2014 29.35 29.55 29.23 29.4 7,130,167
02/07/2014 29.7 29.7 29.08 29.44 9,390,546
02/06/2014 28.81 29.88 28.81 29.49 13,763,210
02/05/2014 28.77 29.08 28.57 28.86 9,930,753
02/04/2014 29.21 29.25 28.82 28.91 9,383,593
02/03/2014 29.12 29.4 28.7 28.97 14,382,840
01/31/2014 28.8 29.31 28.78 29 10,412,340
01/30/2014 28.3 29.075 28.24 28.99 9,974,477
01/29/2014 28.06 28.26 27.9501 28.19 6,105,439
01/28/2014 28.39 28.42 27.9 28.1 5,937,906
01/27/2014 28.45 28.45 28.0801 28.2 8,275,001
01/24/2014 28.21 29.16 28.2 28.27 13,805,170
01/23/2014 27.98 28.4 27.92 28.32 8,748,972
01/22/2014 27.7 28.17 27.66 28.13 7,702,652
01/21/2014 27.27 27.78 27.24 27.77 7,407,290
01/17/2014 27.48 27.55 27.06 27.2 4,560,881
01/16/2014 26.87 27.44 26.81 27.41 5,249,989
01/15/2014 26.89 27.075 26.72 26.77 4,730,840
01/14/2014 26.99 27.24 26.85 26.89 5,425,446
01/13/2014 27.14 27.18 26.8799 26.98 4,403,118
01/10/2014 27.16 27.59 27.1 27.17 5,591,909
01/09/2014 26.88 27.1 26.8 27.03 5,646,411
01/08/2014 26.99 27.0901 26.76 26.87 5,820,157
01/07/2014 26.97 27 26.69 26.93 7,045,515
01/06/2014 26.61 26.855 26.55 26.79 7,416,688
01/03/2014 26.9 26.97 26.45 26.62 10,155,850
01/02/2014 27.46 27.58 27.16 27.17 4,981,882
12/31/2013 27.54 27.68 27.28 27.39 5,990,777
12/30/2013 27.16 27.55 27.16 27.48 6,639,469
12/27/2013 27.25 27.445 27.1299 27.15 5,190,822
12/26/2013 27.36 27.45 27.16 27.19 4,314,035
12/24/2013 27.05 27.35 27.05 27.29 3,008,485
12/23/2013 27.35 27.555 27.09 27.14 7,455,251
12/20/2013 27.26 27.69 27.07 27.26 15,041,940
12/19/2013 27.74 27.765 27.12 27.22 8,964,964
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?