Exelon Corp Historical Data - PEO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Germany
TG
Exelon Corp (PEO)
Exelon Corp (PEO) Historical

Exelon Corp (PEO)

40.825

-0.245

(-0.60%)

Closed 17 February 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.25	3.15855969678	39.575	41.585	39.545	755	40.60976411	DE
4	2.505	6.53705636743	38.32	41.585	36.799999	887	39.13442182	DE
12	3.49	9.34779697335	37.335	41.585	34.385	636	37.82789811	DE
26	6.85	20.161883738	33.975	41.585	33.619999	522	36.95958234	DE
52	8.545	26.4714993804	32.28	41.585	31.49	447	35.84262475	DE
156	4	10.8621860149	36.825	47.445	31.06	299	36.36440075	DE
260	-5.375	-11.6341991342	46.2	52.31	28.4	244	37.77424106	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	40.92	-0.61	-1.48	41.125	41.125	40.805	773
1739482020	41.534999	0.83	2.04	41.18	41.585	41.18	468
1739395620	40.705	0.16	0.39	41	41.549999	39.84	1602
1739309220	40.545	0.09	0.22	40.445	40.57	40.44	325
1739222820	40.455	0.49	1.24	40.225	40.455	40	671
1738963620	39.96	0.31	0.77	39.575	40.075	39.545	709
1738877220	39.655	0.31	0.78	39.56	39.655	39.56	282
1738790820	39.35	0.77	2.01	38.7	39.35	38.7	1306
1738704420	38.575	-0.85	-2.16	39.345	39.4	38.575	1213
1738618020	39.424999	0.97	2.54	38.32	39.424999	38.195	1342
1738358820	38.45	0	0.00	38.729999	38.76	38.45	978
1738272420	38.45	0.1	0.26	38.065	39.674999	37.975	627
1738186020	38.35	0.05	0.13	38.415	38.45	38.35	113
1738099620	38.299999	-0.54	-1.39	39.299999	39.34	38.299999	472
1738013220	38.84	1.37	3.66	36.945	38.905	36.799999	1114
1737754020	37.47	-0.19	-0.49	37.34	37.47	37.1	191
1737667620	37.655	-1.29	-3.30	37.63	37.72	37.58	1531
1737581220	38.94	0.02	0.05	39.14	39.335	38.619999	1875
1737494820	38.92	0.57	1.49	38.104999	38.92	38.104999	1299
1737408420	38.35	0	0.00	38.35	38.35	38.35	0
1737149220	38.35	0.35	0.92	38.32	38.735	38.195	732
1737062820	38	1.02	2.74	37	38	36.89	1666
1736976420	36.985	0.2	0.54	36.89	37.31	36.89	892
1736890020	36.784999	-0.36	-0.97	36.805	36.805	36.665	946
1736803620	37.145	0.05	0.15	36.395	37.145	36.325	1506
1736544420	37.09	-0.14	-0.38	37.09	37.09	37.09	35
1736458020	37.229999	0.48	1.32	36.965	37.229999	36.965	275
1736371620	36.744999	0.44	1.21	36.345	36.744999	36.26	532
1736285220	36.305	0.02	0.06	36.305	36.305	36.305	2
1736198820	36.284999	-0.58	-1.56	36.665	36.905	36.284999	981
1735939620	36.86	0.13	0.34	36.659999	36.86	36.655	412
1735853220	36.735	0.96	2.68	36.475	36.924999	36.475	895
1735594020	35.775	-0.15	-0.42	35.985	35.985	35.775	366
1735334820	35.924999	0.42	1.20	35.89	35.93	35.89	101
1734989220	35.5	0.12	0.32	35.674999	35.77	35.415	692
1734730020	35.385	-0.02	-0.07	35.35	35.775	35.35	794
1734643620	35.409999	0.49	1.40	35.225	35.409999	35.225	649
1734557220	34.92	0.07	0.20	34.92	34.92	34.92	4
1734470820	34.85	0.2	0.58	34.385	34.85	34.385	1102
1734384420	34.65	-0.42	-1.20	35.21	35.35	34.65	102
1734125220	35.07	-0.02	-0.06	35.07	35.07	35.07	40
1734038820	35.09	-0.46	-1.29	34.79	35.09	34.77	263
1733952420	35.549999	0.05	0.14	35.5	35.604999	35.5	428
1733866020	35.5	-0.25	-0.70	35.42	35.619999	35.315	495
1733779620	35.75	-0.02	-0.06	35.42	36.025	35.42	212
1733520420	35.77	0	0.00	35.77	35.77	35.77	0
1733434020	35.77	-0.23	-0.64	36	36	35.77	127
1733347620	36	-0.35	-0.95	36	36	36	1
1733261220	36.345	-0.3	-0.81	36.345	36.345	36.345	1
1733174820	36.64	-0.66	-1.77	37.71	37.795	36.64	1442
1732915620	37.299999	-0.25	-0.65	37.299999	37.299999	37.299999	100
1732829220	37.545	0.09	0.23	37.405	37.76	37.405	176
1732742820	37.46	-0.22	-0.58	37.604999	37.604999	37.46	267
1732656420	37.68	0.34	0.90	37.5	37.77	37.5	137
1732570020	37.345	0.01	0.03	37.375	37.375	37.244999	1097
1732310820	37.335	-0.09	-0.24	37.335	37.335	37.335	137
1732224420	37.424999	0.92	2.53	36.445	37.424999	36.445	118
1732138020	36.5	-0.43	-1.16	36.99	36.99	36.5	103
1732051620	36.93	-0.21	-0.55	36.93	36.93	36.93	16
1731965220	37.135	0.66	1.82	37.74	37.74	37.125	34

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