Exelon Corporation Historical Data - EXC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Exelon Corporation (EXC)
Exelon Corporation (EXC) Historical

Exelon Corporation (EXC)

37.56

0.26

(0.70%)

Closed January 14 3:00PM

Delayed by 15 minutes

37.50

-0.06

(-0.16%)

After Hours: 6:32PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-0.688559322034	37.76	38.48	37.2	6253416	37.68207514	CS
4	0.62	1.68112798265	36.88	38.48	35.94	6717598	37.24290919	CS
12	-3.4	-8.31295843521	40.9	41.015	35.94	6313856	38.23097421	CS
26	2.55	7.29613733906	34.95	41.185	34.82	6356795	38.4731725	CS
52	1.59	4.42773600668	35.91	41.185	33.345	6679657	37.22533724	CS
156	-19	-33.6283185841	56.5	58.21	33.345	7044828	40.62687762	CS
260	-8.73	-18.8838416613	46.23	58.21	29.28	6445774	41.56592657	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736811300	37.56	0.26	0.70	37.56	37.735	37.125	5922850
1736552100	37.3	-0.89	-2.33	38.08	38.48	37.29	7565800
1736379300	38.19	0.66	1.76	37.52	38.23	37.2	5624001
1736292900	37.53	-0.27	-0.71	37.97	38.4	37.44	5037753
1736206500	37.8	-0.25	-0.66	37.76	38.085	37.52	6786111
1735947300	38.05	0.39	1.04	37.77	38.2	37.63	4212318
1735860900	37.66	0.02	0.05	37.89	38.126	37.51	4514613
1735688100	37.64	0.01	0.03	37.75	37.79	37.39	5347862
1735601700	37.63	0.2	0.53	37.45	37.715	37.06	4130449
1735342500	37.43	-0.02	-0.05	37.22	37.63	37.2188	3625267
1735256100	37.45	-0.07	-0.19	37.36	37.535	37.28	4142917
1735077840	37.52	0.19	0.51	37.33	37.55	37.19	1853409
1734996900	37.33	0.31	0.84	36.89	37.385	36.8	6015357
1734737700	37.02	-0.17	-0.46	37.065	37.26	36.55	18290312
1734651300	37.19	0.63	1.72	36.62	37.73	36.5	14582420
1734564900	36.56	0.04	0.11	36.51	36.775	36.48	9053565
1734478500	36.52	0.3	0.83	35.94	36.63	35.94	7305977
1734392100	36.22	-0.65	-1.76	36.88	36.915	36.195	6111039
1734132900	36.87	0.04	0.11	36.765	37.05	36.67	7737929
1734046500	36.83	0.07	0.19	37.05	37.07	36.67	6998183
1733960100	36.76	-0.56	-1.50	37.4	37.4	36.595	6633480
1733873700	37.32	-0.12	-0.32	37.43	37.505	36.91	5285840
1733787300	37.44	-0.41	-1.08	37.77	37.97	37.41	5991447
1733528100	37.85	-0.13	-0.34	38.0399	38.0399	37.725	6868941
1733441700	37.98	0.13	0.34	37.94	38.24	37.88	4706016
1733355300	37.85	-0.29	-0.76	38.18	38.18	37.53	4086356
1733268900	38.14	-0.23	-0.60	38.5822	38.67	38.12	6506800
1733182500	38.37	-1.19	-3.01	39.49	39.49	38.29	5613139
1732917840	39.56	0.05	0.13	39.5	39.69	39.34	2357455
1732750500	39.51	0.02	0.05	39.41	39.885	39.3988	4202766
1732664100	39.49	0.36	0.92	39.18	39.58	39.16	5539108
1732577700	39.13	0.42	1.08	38.8	39.27	38.69	6967690
1732318500	38.71	-0.6	-1.53	39.31	39.56	38.68	3966974
1732232100	39.31	0.58	1.50	38.72	39.36	38.5	7532342
1732145700	38.73	-0.37	-0.95	39.17	39.23	38.26	5510025
1732059300	39.1	-0.13	-0.33	38.94	39.22	38.705	6316209
1731972900	39.23	0.12	0.31	39.05	39.39	38.735	7249547
1731713700	39.11	0.99	2.60	38.19	39.19	38.18	8747187
1731627300	38.12	-0.02	-0.05	38.25	38.39	38.08	4619470
1731540900	38.14	-0.02	-0.05	38.24	38.4	37.805	6100862
1731454500	38.16	-0.24	-0.63	38.27	38.54	38.05	3806433
1731368100	38.4	0.29	0.76	38.09	38.51	38.01	6527470
1731108900	38.11	0.02	0.05	37.91	38.315	37.83	5035831
1731022500	38.09	-0.23	-0.60	38.3	38.495	38.02	5805273
1730936100	38.32	-0.15	-0.39	38.44	38.6	37.855	11278700
1730849700	38.47	0.5	1.32	38.05	38.495	37.76	4532631
1730763300	37.97	-0.18	-0.47	38.07	38.4	37.76	7436948
1730500500	38.15	-1.15	-2.93	39.28	39.59	38.11	7600717
1730414100	39.3	-0.4	-1.01	39.67	39.715	39.27	9180922
1730327700	39.7	0.15	0.38	39.715	40.06	39.21	9384294
1730241300	39.55	-0.68	-1.69	39.89	40	39.45	7500183
1730154900	40.23	0.16	0.40	40.17	40.505	40.17	4204596
1729895700	40.07	-0.64	-1.57	40.97	41.01	39.975	5418523
1729809300	40.71	-0.03	-0.07	40.8	41	40.525	5194083
1729722900	40.74	0.21	0.52	40.39	40.78	40.39	6271160
1729636500	40.53	0.03	0.07	40.38	40.6499	40.265	5722584
1729550100	40.5	-0.45	-1.10	40.9	41.015	40.485	4938673
1729290900	40.95	0.18	0.44	40.74	41.135	40.45	6103517
1729204500	40.77	-0.2	-0.49	41.05	41.185	40.6701	6409627
1729118100	40.97	0.41	1.01	40.61	41.02	40.51	7927693
1729031700	40.56	0.63	1.58	40.17	40.805	40.08	6077286
1728945300	39.93	0.19	0.48	39.74	40.095	39.71	5496334

Lvmh Moet Hennessy Vuitton

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions