Quantcast

Exelon Corporation Common Stock Historical Stock Prices

EXC 
$49.27
*  
0.34
0.69%
Get EXC Alerts
*Delayed - data as of May 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2019 TO 22-MAY-2019

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 48.95 49.375 48.81 49.27 4,690,590
05/22/2019 49.02 49.375 48.81 49.27 4,696,644
05/21/2019 48.98 49.35 48.794 48.93 3,871,341
05/20/2019 49.1 49.33 48.8 48.93 4,538,645
05/17/2019 48.91 49.185 48.52 48.98 4,125,190
05/16/2019 48.77 49.16 48.64 48.91 4,584,631
05/15/2019 49.01 49.21 48.74 48.77 4,516,426
05/14/2019 49.38 49.56 48.91 48.97 4,933,399
05/13/2019 49.21 49.91 49.14 49.82 4,122,218
05/10/2019 48.76 49.42 48.49 49.33 4,062,435
05/09/2019 48.68 48.93 48.33 48.76 4,447,044
05/08/2019 49.08 49.16 48.425 48.58 5,553,685
05/07/2019 49.39 49.51 48.89 49.08 4,655,212
05/06/2019 49.88 50.04 49.245 49.39 5,252,670
05/03/2019 49.75 50.05 49.59 49.88 4,596,978
05/02/2019 50.29 50.715 49.225 49.73 4,707,484
05/01/2019 50.95 50.82 50.28 50.29 5,495,480
04/30/2019 50.21 51 49.97 50.95 7,359,077
04/29/2019 50.37 50.45 49.68 50.08 4,981,216
04/26/2019 50.63 51.03 50.455 50.47 4,770,918
04/25/2019 49.88 50.665 49.8 50.39 4,111,456
04/24/2019 49.79 50.34 49.73 50.07 7,003,307
04/23/2019 49.52 49.97 49.31 49.74 6,345,528
04/22/2019 49.49 49.735 49.31 49.48 6,052,910
04/18/2019 49 49.62 48.82 49.4 8,670,965
04/17/2019 49.29 49.32 48.79 48.89 5,180,740
04/16/2019 50.08 50.2 49.1 49.2 3,681,735
04/15/2019 49.81 50.29 49.71 50.19 4,844,190
04/12/2019 49.65 49.83 49.195 49.7 5,717,139
04/11/2019 49.48 49.8 49.38 49.78 3,576,543
04/10/2019 49.95 50.26 49.52 49.56 4,488,632
04/09/2019 49.54 49.84 49.35 49.52 5,055,705
04/08/2019 49.87 49.985 49.44 49.62 6,370,810
04/05/2019 49.71 49.96 49.515 49.9 4,756,316
04/04/2019 50.06 50.1 49.49 49.64 3,964,704
04/03/2019 50.25 50.2929 49.81 49.94 4,279,102
04/02/2019 50.32 50.35 49.895 50.29 6,319,943
04/01/2019 50.34 50.35 49.44 49.84 3,997,752
03/29/2019 49.71 50.15 49.59 50.13 5,257,969
03/28/2019 50.58 50.64 49.6 49.76 5,113,525
03/27/2019 50.71 50.845 50.21 50.53 4,669,340
03/26/2019 50.56 50.75 50.32 50.68 4,179,538
03/25/2019 50.31 50.49 50.055 50.38 5,553,968
03/22/2019 49.72 50.47 49.63 50.28 7,286,639
03/21/2019 49.1 49.745 48.98 49.66 8,082,437
03/20/2019 49.23 49.58 48.9 49.1 4,776,360
03/19/2019 49.63 49.66 48.84 49.08 6,501,052
03/18/2019 50.01 50.085 49.47 49.67 5,273,731
03/15/2019 49.55 50.195 49.43 50 12,012,670
03/14/2019 49.63 49.99 49.42 49.62 4,097,887
03/13/2019 49.43 49.7 49.35 49.63 4,643,315
03/12/2019 49.18 49.56 49.14 49.46 4,830,355
03/11/2019 48.79 49.14 48.69 49.08 4,504,171
03/08/2019 48.6 48.82 48.31 48.78 3,402,766
03/07/2019 48.61 48.95 48.48 48.55 4,137,417
03/06/2019 48.45 48.6 48.16 48.43 3,542,875
03/05/2019 48.36 48.56 48.26 48.42 4,359,990
03/04/2019 48.66 48.81 48.095 48.45 3,729,574
03/01/2019 48.7 48.825 48.33 48.54 4,701,481
02/28/2019 48.22 48.79 48.09 48.59 6,187,798
02/27/2019 48.35 48.79 48.24 48.3 4,955,875
02/26/2019 48.64 48.75 48.28 48.56 5,254,425
02/25/2019 48.96 48.97 48.19 48.42 4,001,898
02/22/2019 48.6 48.91 48.45 48.74 4,250,747
*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?



Smart Portfolio