Exelon Corporation Common Stock Historical Stock Prices

EXC 
$35.16
*  
0.19
0.54%
Get EXC Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading EXC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 27-APR-2015 TO 27-APR-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 35.02 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
02/19/2016 31.32 31.355 30.9422 31.24 7,152,059
02/18/2016 31.1 31.64 31.06 31.45 7,687,186
02/17/2016 31.13 31.28 30.74 31.09 7,477,447
02/16/2016 30.79 31.14 30.45 31.02 9,252,544
02/12/2016 30.3 30.62 29.98 30.46 8,523,649
02/11/2016 30.78 31.08 30 30.31 9,973,364
02/10/2016 31 31.42 30.55 31.12 11,042,990
02/09/2016 32.11 32.396 31.77 31.94 9,552,284
02/08/2016 32.76 33.12 32.11 32.36 10,060,630
02/05/2016 32.46 32.95 32.035 32.9 10,945,450
02/04/2016 31.66 32.42 31.61 32.25 14,215,690
02/03/2016 30.24 31.73 30.15 31.61 15,097,110
02/02/2016 29.7 30.16 29.41 30.14 9,864,576
02/01/2016 29.4 30.11 29.26 30 9,484,163
01/29/2016 29 29.67 28.96 29.57 11,949,770
01/28/2016 28.06 28.935 27.85 28.71 6,801,609
01/27/2016 27.97 28.42 27.64 28.05 6,106,632
01/26/2016 27.24 28 27.22 27.84 6,930,176
01/25/2016 28 28.1 27.14 27.16 8,437,051
01/22/2016 27.51 28.09 27.46 28.03 7,102,640
01/21/2016 26.88 27.53 26.58 27.42 9,040,001
01/20/2016 27.41 27.45 26.26 26.78 10,755,060
01/19/2016 27.63 27.93 27.465 27.64 8,888,292
01/15/2016 27.36 27.97 26.96 27.46 10,234,460
01/14/2016 27.53 28.1 27.18 27.91 9,441,914
01/13/2016 27.96 28.1601 27.35 27.54 8,057,748
01/12/2016 28.18 28.18 27.57 27.94 6,826,973
01/11/2016 27.95 28.36 27.82 28.06 8,189,694
01/08/2016 27.9 27.98 27.445 27.82 7,965,873
01/07/2016 27.82 28.19 27.67 27.84 5,509,413
01/06/2016 27.89 28.28 27.76 28.19 6,714,469
01/05/2016 27.88 28.19 27.42 28.16 5,588,320
01/04/2016 27.48 27.995 27.33 27.97 7,318,177
12/31/2015 27.64 27.85 27.32 27.77 5,603,876
12/30/2015 27.74 27.95 27.5 27.69 4,437,098
12/29/2015 27.91 28 27.71 27.95 4,773,532
12/28/2015 27.65 27.82 27.36 27.76 4,582,523
12/24/2015 27.67 27.86 27.65 27.75 1,830,268
12/23/2015 27.53 27.855 27.425 27.79 5,226,214
12/22/2015 27.38 27.62 27.2 27.52 6,229,681
12/21/2015 27.07 27.51 26.84 27.43 9,824,829
12/18/2015 26.5 27.04 26.26 26.9 16,809,690
12/17/2015 26.44 26.79 26.21 26.6 8,133,295
12/16/2015 25.68 26.59 25.625 26.44 11,188,930
12/15/2015 25.5 26.05 25.46 25.65 10,698,250
12/14/2015 25.99 26.0101 25.09 25.46 10,897,030
12/11/2015 26.26 26.54 25.88 25.94 7,302,056
12/10/2015 26.61 26.75 26.315 26.48 6,954,844
12/09/2015 26.38 27.06 26.3148 26.57 5,832,858
12/08/2015 26.6 26.7 26.22 26.54 5,722,710
12/07/2015 26.71 26.9 26.28 26.76 9,614,584
12/04/2015 27.34 27.45 26.65 26.71 11,244,760
12/03/2015 27.22 27.48 27.04 27.14 5,566,695
12/02/2015 27.75 27.8297 27.26 27.34 6,722,526
12/01/2015 27.48 27.875 27.42 27.85 7,261,834
11/30/2015 27.62 27.73 27.28 27.31 8,664,904
11/27/2015 27.75 27.84 27.56 27.62 2,248,837
11/25/2015 27.75 27.82 27.48 27.7 4,534,536
11/24/2015 27.57 27.865 27.4 27.78 8,228,489
11/23/2015 27.98 28.07 27.61 27.67 6,351,485
11/20/2015 28.28 28.49 27.575 28 9,698,192
11/19/2015 28.19 28.59 28.11 28.16 5,961,352
11/18/2015 27.7 28.175 27.49 28.12 9,514,707
11/17/2015 28.59 28.81 27.6 27.69 9,462,441
11/16/2015 28.34 28.66 28.27 28.65 7,055,333
11/13/2015 28.57 28.88 28.26 28.34 14,599,090
11/12/2015 28.71 28.98 28.55 28.56 6,872,767
11/11/2015 28.84 28.98 28.68 28.87 6,160,045
11/10/2015 28.55 29.01 28.5 28.74 6,872,245
11/09/2015 28.2 29.21 28.17 28.81 13,740,920
11/06/2015 28.35 28.5005 27.73 28.09 9,662,759
11/05/2015 29.13 29.21 28.68 28.74 6,174,547
11/04/2015 28.52 29.1 28.46 29.1 10,179,330
11/03/2015 28.36 28.58 28.1 28.51 6,290,879
11/02/2015 27.97 28.43 27.97 28.37 7,919,552
10/30/2015 28.67 29.095 27.71 27.92 13,213,790
10/29/2015 28.46 28.64 27.91 28.59 7,659,292
10/28/2015 28.64 28.97 28.2 28.56 9,476,355
10/27/2015 29.04 29.12 28.4 28.55 7,118,471
10/26/2015 29.87 30 28.98 29.17 9,365,854
10/23/2015 30.86 30.91 29.84 29.86 7,759,229
10/22/2015 30.58 31.05 30.53 31.01 5,454,147
10/21/2015 30.63 30.85 30.38 30.46 4,608,810
10/20/2015 30.21 30.71 30.16 30.58 7,233,600
10/19/2015 30.37 30.46 29.96 30.18 7,893,804
10/16/2015 31.09 31.14 30.35 30.46 9,455,462
10/15/2015 30.51 31.15 29.79 30.96 12,146,340
10/14/2015 30.65 30.7 30.23 30.39 9,707,760
10/13/2015 31.01 31.18 30.53 30.59 7,265,573
10/12/2015 30.94 31.365 30.9 31.03 6,161,339
10/09/2015 30.87 31.02 30.65 30.82 7,877,571
10/08/2015 30.07 30.98 29.85 30.88 8,104,025
10/07/2015 30.31 30.519 30.05 30.13 7,168,969
10/06/2015 30.24 30.43 29.87 30.21 7,878,719
10/05/2015 29.99 30.75 29.92 30.3 9,392,046
10/02/2015 29.49 29.82 29.12 29.82 7,145,306
10/01/2015 29.67 29.75 29.06 29.2 7,413,799
09/30/2015 29.35 29.76 29.13 29.7 6,715,874
09/29/2015 29.39 29.56 28.935 29.15 7,098,249
09/28/2015 29.3 29.84 29.08 29.2 9,684,328
09/25/2015 29.38 29.72 29.06 29.5 10,390,380
09/24/2015 28.87 29.235 28.45 29.07 14,645,160
09/23/2015 28.74 29.49 28.46 29.02 14,892,200
09/22/2015 30.48 30.58 28.41 28.46 22,481,310
09/21/2015 30.93 31.2 30.5 30.52 7,578,053
09/18/2015 31 31.55 30.87 30.91 9,147,726
09/17/2015 31.05 31.94 30.92 31.57 6,843,311
09/16/2015 30.53 31.12 30.45 31.06 7,830,128
09/15/2015 30.31 30.585 30.1 30.49 5,180,736
09/14/2015 29.89 30.43 29.89 30.16 5,357,090
09/11/2015 29.68 29.83 29.55 29.7 4,009,060
09/10/2015 30.05 30.11 29.64 29.75 6,508,979
09/09/2015 30.34 30.51 29.73 29.79 4,512,090
09/08/2015 30.07 30.33 29.97 30.29 3,842,526
09/04/2015 30 30.0999 29.59 29.72 5,798,333
09/03/2015 30.1 30.35 29.94 30.26 6,765,350
09/02/2015 30.2 30.34 29.83 29.96 8,101,411
09/01/2015 30.41 30.64 29.75 29.96 9,393,937
08/31/2015 31.16 31.2 30.305 30.76 10,306,540
08/28/2015 31.6 31.86 30.93 31.4 7,408,688
08/27/2015 31.66 31.79 31.19 31.72 7,426,757
08/26/2015 31.18 31.83 30.675 31.44 18,015,980
08/25/2015 33.17 33.46 30.37 30.4 26,406,370
08/24/2015 32.66 33.54 32.15 32.64 20,427,840
08/21/2015 33.76 33.95 32.92 33 11,631,980
08/20/2015 34 34.4399 33.75 33.8 7,130,690
08/19/2015 33.49 34.275 33.33 34.18 10,514,510
08/18/2015 33.23 33.62 33.035 33.6 6,873,931
08/17/2015 32.95 33.68 32.92 33.41 5,618,665
08/14/2015 32.59 33.16 32.48 33.08 4,358,244
08/13/2015 32.52 32.89 32.17 32.75 5,347,626
08/12/2015 31.84 32.79 31.81 32.69 9,580,940
08/11/2015 32.23 32.54 31.94 32.09 6,389,871
08/10/2015 32.45 32.58 31.96 32.18 5,871,351
08/07/2015 31.91 32.65 31.81 32.44 7,886,821
08/06/2015 31.78 32.04 31.26 31.99 8,024,973
08/05/2015 31.91 32.19 31.71 31.73 5,449,999
08/04/2015 32.46 32.53 31.71 31.75 7,195,220
08/03/2015 32.07 32.58 32.05 32.45 7,933,362
07/31/2015 31.95 32.48 31.88 32.09 8,661,638
07/30/2015 31.12 31.78 31.12 31.65 9,989,789
07/29/2015 31.43 31.735 30.645 31.14 12,841,100
07/28/2015 30.85 31.37 30.78 31 15,265,080
07/27/2015 30.9 31.33 30.63 30.63 11,897,700
07/24/2015 31.24 31.47 30.9 30.91 11,861,910
07/23/2015 32.65 32.66 31.08 31.24 17,093,070
07/22/2015 32.79 33 32.7 32.78 10,587,190
07/21/2015 33.31 33.36 32.77 32.78 10,943,910
07/20/2015 33.44 33.44 33.09 33.39 4,751,357
07/17/2015 33.59 33.785 33.263 33.49 8,488,810
07/16/2015 32.85 33.7 32.85 33.59 8,909,703
07/15/2015 32.75 32.88 32.51 32.85 2,760,016
07/14/2015 32.78 32.95 32.545 32.77 5,996,230
07/13/2015 32.86 32.94 32.45 32.7 12,455,360
07/10/2015 32.5 32.9 32.4 32.75 7,910,426
07/09/2015 32.67 32.85 32.355 32.5 8,915,364
07/08/2015 32.565 32.89 32.4 32.6 6,312,579
07/07/2015 32.09 32.9 32.08 32.77 7,060,293
07/06/2015 31.95 32.21 31.625 31.94 4,672,378
07/02/2015 31.94 32.33 31.87 32.05 5,545,808
07/01/2015 31.51 31.74 31.4401 31.73 4,725,160
06/30/2015 31.95 32.12 31.28 31.42 7,098,089
06/29/2015 32.08 32.42 31.79 31.8 4,868,190
06/26/2015 32.08 32.22 31.73 32.11 6,203,632
06/25/2015 32.76 32.76 32.03 32.03 6,463,327
06/24/2015 32.8 32.94 32.68 32.78 9,212,983
06/23/2015 33.26 33.34 32.765 32.8 4,739,122
06/22/2015 33.68 33.74 33.18 33.4 6,091,383
06/19/2015 34.13 34.24 33.5 33.53 9,186,494
06/18/2015 34.21 34.525 34.19 34.26 7,200,605
06/17/2015 34 34.31 33.8 34.18 3,781,416
06/16/2015 33.76 34.085 33.59 34 3,824,010
06/15/2015 33.74 33.99 33.6 33.81 11,695,130
06/12/2015 34.09 34.31 33.87 33.9 4,317,344
06/11/2015 34.39 34.42 34.05 34.25 5,961,808
06/10/2015 34.05 34.29 33.85 34.18 10,598,960
06/09/2015 33.05 33.29 32.93 33.11 6,234,647
06/08/2015 33.52 33.53 33.04 33.11 5,518,873
06/05/2015 33.35 33.53 33.08 33.43 6,446,167
06/04/2015 33.31 34.03 33.27 33.59 6,137,740
06/03/2015 33.78 33.84 33.32 33.42 7,582,652
06/02/2015 33.77 33.895 33.32 33.73 5,356,677
06/01/2015 34.01 34.22 33.76 33.99 5,153,000
05/29/2015 33.99 34.02 33.58 33.83 5,831,062
05/28/2015 33.95 34.09 33.7 33.95 4,866,448
05/27/2015 33.9 34.1 33.84 33.95 4,382,769
05/26/2015 34.36 34.38 33.6 33.89 5,360,274
05/22/2015 34.35 34.55 34.15 34.4 3,515,032
05/21/2015 34.35 34.625 34.2401 34.46 3,902,586
05/20/2015 34.6 34.69 34.26 34.33 6,592,624
05/19/2015 34.28 34.75 34.2 34.62 4,895,041
05/18/2015 34.36 34.58 34.2 34.49 4,534,448
05/15/2015 33.69 34.72 33.48 34.5 10,690,780
05/14/2015 33.19 33.57 33.18 33.54 5,123,103
05/13/2015 33.39 33.62 32.95 33.09 4,511,843
05/12/2015 33.29 33.77 32.95 33.65 5,837,923
05/11/2015 33.85 34.16 33.25 33.38 6,456,498
05/08/2015 34.23 34.53 33.745 33.93 5,698,005
05/07/2015 33.49 34.02 33.44 33.83 6,089,674
05/06/2015 34.09 34.16 33.15 33.44 7,089,857
05/05/2015 34.65 34.86 33.83 34.02 5,815,624
05/04/2015 34.11 34.98 33.9201 34.81 8,522,548
05/01/2015 34.06 34.22 33.7 34.12 4,629,492
04/30/2015 33.81 34.04 33.39 34.02 8,962,654
04/29/2015 33.49 33.97 33.16 33.82 6,276,714
04/28/2015 33.22 33.76 33.116 33.72 5,968,646
04/27/2015 34.1 34.17 33.15 33.37 7,503,348
*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?