Historical Stock Prices

EXC 
$34.06
*  
0.97
2.93%
Get EXC Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-APR-2014 TO 24-APR-2015

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.
04/24/2015 33.1 34.35 33.06 34.06 8,896,494
04/23/2015 33.12 33.3287 32.95 33.09 6,611,602
04/22/2015 33.3 33.41 33 33.11 4,660,351
04/21/2015 33.66 33.94 32.99 33.11 5,409,979
04/20/2015 33.14 34.03 33.08 33.66 5,495,692
04/17/2015 33.21 33.5 32.81 32.99 6,315,539
04/16/2015 33.51 33.52 33.05 33.39 5,685,838
04/15/2015 33.55 34.02 33.52 33.67 6,227,654
04/14/2015 33.24 33.51 33.095 33.46 4,408,322
04/13/2015 33.28 33.42 33.065 33.13 5,349,638
04/10/2015 33.51 33.69 33.28 33.38 5,221,672
04/09/2015 33.34 33.55 33.1 33.45 4,545,869
04/08/2015 33.77 33.775 33.34 33.4 6,111,950
04/07/2015 33.81 34 33.73 33.8 4,823,640
04/06/2015 33.47 34.08 33.37 33.83 4,218,849
04/02/2015 32.88 33.58 32.88 33.38 7,314,657
04/01/2015 32.62 33.05 32.3 32.85 15,764,170
03/31/2015 33.32 33.72 33.09 33.61 15,554,270
03/30/2015 32.5 33.73 32.44 33.57 10,019,330
03/27/2015 32.66 32.875 32.36 32.43 5,915,751
03/26/2015 32.75 32.96 32.4 32.52 6,625,570
03/25/2015 33.23 33.4098 32.75 32.84 6,295,061
03/24/2015 33.29 33.52 32.9001 33.21 5,799,348
03/23/2015 33.25 33.67 33.21 33.36 6,028,433
03/20/2015 33.43 33.82 33.17 33.2 13,005,610
03/19/2015 33.58 34.02 33.07 33.25 6,301,944
03/18/2015 32.87 33.995 32.74 33.72 7,968,320
03/17/2015 32.64 33.28 32.4212 32.93 5,904,264
03/16/2015 32.56 33.08 32.56 32.69 4,362,976
03/13/2015 32.6 32.6 31.85 32.39 6,460,437
03/12/2015 32.04 32.99 32.04 32.69 7,057,111
03/11/2015 32.27 32.385 31.71 31.83 7,498,986
03/10/2015 32.13 32.61 31.93 32.13 7,370,839
03/09/2015 32.33 32.45 31.77 32.1 5,834,439
03/06/2015 32.5 32.62 32.12 32.27 9,210,168
03/05/2015 33.3 33.3 32.8 32.97 7,615,459
03/04/2015 33.15 33.15 32.55 32.62 6,757,050
03/03/2015 32.97 33.14 32.6 33.02 9,002,844
03/02/2015 33.86 33.92 32.78 32.83 6,956,662
02/27/2015 33.9 34.05 33.69 33.92 5,259,177
02/26/2015 34.62 34.62 33.49 33.96 8,003,384
02/25/2015 34.73 34.92 34.44 34.49 8,408,945
02/24/2015 33.78 34.96 33.67 34.79 8,546,702
02/23/2015 33.46 33.78 33.33 33.78 7,384,746
02/20/2015 33.44 33.55 33.1 33.39 6,656,605
02/19/2015 33.99 34.01 33.23 33.42 5,242,653
02/18/2015 33.1 34.015 33.01 33.9 7,284,925
02/17/2015 33.43 33.58 32.91 33.09 10,842,270
02/13/2015 32.73 34.01 32.61 33.51 15,086,780
02/12/2015 34.32 34.62 33.9 34.44 10,372,620
02/11/2015 34.5 34.54 34.11 34.26 7,057,152
02/10/2015 34.45 35.1 34.28 35 9,576,785
02/09/2015 34.98 35.07 34.325 34.48 7,266,072
02/06/2015 36.36 36.44 34.71 35 9,248,215
02/05/2015 36.33 36.92 36.05 36.6 5,562,438
02/04/2015 36.78 36.8 36.04 36.19 6,136,143
02/03/2015 36.1 36.985 35.95 36.93 8,519,000
02/02/2015 36 36.42 35.71 36.05 7,152,386
01/30/2015 36.72 36.997 36.01 36.04 6,645,071
01/29/2015 37 37.245 36.53 37.03 4,336,795
01/28/2015 37.38 37.77 36.97 37 3,891,089
01/27/2015 37.25 37.7 37.24 37.41 3,790,777
01/26/2015 37.26 37.42 36.95 37.34 4,241,286
01/23/2015 37.37 37.65 37.32 37.37 3,181,832
01/22/2015 38.22 38.25 37 37.25 6,742,020
01/21/2015 37.17 38.02 36.89 37.99 6,153,652
01/20/2015 37.5 37.58 36.79 37.25 6,473,106
01/16/2015 37.2 37.535 37.18 37.38 6,242,398
01/15/2015 37.19 37.39 36.8801 37.27 7,521,571
01/14/2015 36.29 36.98 36.24 36.92 5,921,201
01/13/2015 36.9 37.23 36.33 36.51 5,455,934
01/12/2015 36.77 36.91 36.2 36.63 5,081,840
01/09/2015 36.92 37 36.27 36.49 4,250,211
01/08/2015 36.43 37.14 36.27 36.55 5,369,338
01/07/2015 36.34 36.55 36.08 36.27 7,522,080
01/06/2015 36.62 37.13 36.1701 36.22 7,603,966
01/05/2015 37.3 37.56 36.21 36.5 8,801,390
01/02/2015 37.34 37.65 37.12 37.57 4,974,786
12/31/2014 38.13 38.25 37.01 37.08 5,585,569
12/30/2014 38.53 38.7 37.87 38.1 5,195,811
12/29/2014 38.19 38.93 38.17 38.63 6,681,541
12/26/2014 37.89 38.65 37.78 38.21 5,896,684
12/24/2014 37.25 38.25 37.25 37.85 4,674,567
12/23/2014 37.14 37.57 36.97 37.24 3,387,664
12/22/2014 37.22 37.45 36.56 37.01 7,496,759
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
*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?