EXC: Exelon

As of Thursday, May 8th, 2025

$ 45.10

-1.24 -2.68%

Open: 46.11
High: 46.32
Low: 45.03
Volume: 6,326,514
Previous Close on Wednesday, May 7th, 2025

$ 46.34

+0.05 +0.11%

Open: 46.34
High: 46.74
Low: 46.16
Volume: 6,128,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 46.11 46.32 45.03 45.10 6,289,532 -1.24 -2.68
2025-05-07 46.34 46.74 46.16 46.34 6,128,742 +0.05 +0.11
2025-05-06 45.99 46.61 45.87 46.29 6,444,843 +0.29 +0.63
2025-05-05 46.40 46.48 45.56 46.00 3,902,632 -0.48 -1.03
2025-05-02 46.91 46.95 46.08 46.48 5,874,640 -0.12 -0.26
2025-05-01 46.63 47.13 46.49 46.60 5,576,256 -0.30 -0.64
2025-04-30 47.05 47.25 46.11 46.90 7,677,175 +0.05 +0.11
2025-04-29 46.46 46.92 46.24 46.85 4,244,687 +0.37 +0.80
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.95
On 2025-05-02		 45.03
On 2025-05-08		 -1.50 -3.22 46.95
On 2025-05-02		 45.03
On 2025-05-08		 -4.09 46.04
10D 47.25
On 2025-04-30		 45.03
On 2025-05-08		 -1.23 -2.65 47.25
On 2025-04-30		 45.03
On 2025-05-08		 -4.70 46.33
20D 47.93
On 2025-04-17		 44.23
On 2025-04-10		 0.80 1.81 47.93
On 2025-04-17		 45.03
On 2025-05-08		 -6.04 46.42
WTD 46.74
On 2025-05-07		 45.03
On 2025-05-08		 -1.38 -2.97 46.74
On 2025-05-07		 45.03
On 2025-05-08		 -3.65 45.93
MTD 47.13
On 2025-05-01		 45.03
On 2025-05-08		 -1.80 -3.84 47.13
On 2025-05-01		 45.03
On 2025-05-08		 -4.46 46.14
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
EXC

Exelon

45.10 -1.24 -2.68 6,326,514