Exelon Corporation Historical Stock Prices

EXC 
$34.29
*  
0.12
0.35%
Get EXC Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  34.19  34.91  34.08  34.29 8,712,167
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
12/18/2013 27.72 27.96 27.24 27.93 8,901,437
12/17/2013 27.76 27.85 27.59 27.73 6,953,507
12/16/2013 27.69 28.02 27.69 27.78 7,410,431
12/13/2013 27.87 28.04 27.53 27.7 5,259,442
12/12/2013 27.92 28.16 27.76 27.9 6,389,741
12/11/2013 28.16 28.28 27.92 28.01 8,752,969
12/10/2013 28.47 28.48 28.1 28.2 8,036,910
12/09/2013 28.43 28.5 28.12 28.47 7,622,344
12/06/2013 27.88 28.47 27.8 28.44 10,564,780
12/05/2013 27.68 27.81 27.12 27.81 8,978,081
12/04/2013 27.31 27.75 27.21 27.7 6,298,867
12/03/2013 26.78 27.42 26.74 27.41 7,419,545
12/02/2013 26.95 27.09 26.64 26.9 6,551,868
11/29/2013 26.94 27.22 26.89 26.91 2,697,976
11/27/2013 26.91 27.05 26.87 26.94 5,061,540
11/26/2013 27.23 27.23 26.92 26.95 5,950,735
11/25/2013 27.35 27.37 27.08 27.23 8,766,452
11/22/2013 27.64 27.74 27.33 27.35 4,956,357
11/21/2013 27.63 27.93 27.55 27.65 5,914,638
11/20/2013 27.9 28.17 27.58 27.6 6,054,361
11/19/2013 28 28.11 27.62 27.72 6,381,775
11/18/2013 28.25 28.33 28.02 28.04 5,301,918
11/15/2013 27.85 28.29 27.81 28.12 6,205,810
11/14/2013 28.08 28.25 27.87 27.9 8,289,603
11/13/2013 27.75 28.16 27.69 28.06 6,643,959
11/12/2013 28.55 28.72 28.06 28.17 28,029,650
11/11/2013 28.23 28.89 28.2 28.85 6,911,023
11/08/2013 28.36 28.38 27.73 28.34 22,260,100
11/07/2013 29.04 29.14 28.49 28.56 19,444,530
11/06/2013 28.42 29.09 28.31 29.01 11,405,510
11/05/2013 28.58 28.905 28.25 28.25 7,630,469
11/04/2013 28.71 28.74 28.31 28.59 8,123,260
11/01/2013 28.65 28.78 28.45 28.67 5,961,596
10/31/2013 28.61 28.83 28.13 28.54 8,674,532
10/30/2013 28.51 28.9 27.81 28.55 13,746,530
10/29/2013 28.07 28.35 27.83 28.05 8,997,449
10/28/2013 27.65 28.18 27.65 28.07 9,437,027
10/25/2013 27.75 27.96 27.63 27.96 7,844,380
10/24/2013 27.89 28.14 27.58 27.74 10,766,850
10/23/2013 28.38 28.5001 27.74 27.97 17,272,920
10/22/2013 28.595 28.8 28.21 28.69 13,606,790
10/21/2013 28.79 28.95 28.37 28.58 8,483,573
10/18/2013 29.06 29.08 28.71 28.75 8,291,107
10/17/2013 28.69 29.4 28.38 29.04 8,530,672
10/16/2013 28.96 29.26 28.59 28.75 12,640,980
10/15/2013 29.91 29.95 29.45 29.52 4,814,918
10/14/2013 30.18 30.2 29.6 30.02 4,465,274
10/11/2013 30.18 30.59 30.05 30.34 4,292,684
10/10/2013 29.78 30.2 29.43 30.15 4,712,193
10/09/2013 29.43 29.99 29.35 29.71 6,397,911
10/08/2013 29.02 29.58 29.02 29.3 4,835,047
10/07/2013 29.07 29.4397 29 29.08 3,547,021
10/04/2013 29.2 29.34 29.11 29.23 2,668,626
10/03/2013 29.55 29.56 29.1 29.17 4,836,587
10/02/2013 29.5 29.89 29.35 29.71 4,460,636
10/01/2013 29.67 29.795 29.46 29.64 3,800,138
09/30/2013 29.67 29.87 29.4201 29.64 5,293,004
09/27/2013 30.02 30.15 29.58 29.74 3,696,503
09/26/2013 30.37 30.45 29.84 30.09 3,895,139
09/25/2013 30.45 30.66 30.21 30.31 3,999,177
09/24/2013 30.46 30.64 30.25 30.52 4,722,508
09/23/2013 30.06 30.69 29.73 30.42 5,134,196
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?