Exelon Corporation
EXC
NGS
Sector: Utilities
Industry: Utilities - Diversified
43.62
USD
-2.45
(-5.32%)
Optionable: Yes Market Cap: 42,757 M 90-day average vol: 6,827,765
Previous close: 46.07 Open: 45.84 Bid: 43.81 Ask: 43.81
52 week range
30.83 50.35
Last updated: Wednesday 6th July 2022
Metrics
Valuation
Price per Sales TTM ($) | 1.35 |
Price per Book TTM ($) | 1.83 |
PE Ratio (TTM) | 16.60 |
Book Value per Share ($) | 34.60 |
5 Year PE Range9.9 |
Returns
7 Day Return | -0.59% | |
1 Month Return | -10.15% | |
3 Month Return | -11.62% | |
1 Year Return | 40.47% | |
3 Year Return | 38.92% | |
5 Year Return | 102.60% | |
YTD Return | 7.52% |
Risk
Dividends
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 43.67 |
14 Day SMA ($) | 43.05 |
14 Day EMA ($) | 44.23 |
Money Flow Index | 69.54 |
Average True Range | 1.31 |
50 Day SMA ($) | 46.29 |
200 Day SMA ($) | 41.50 |
ADX | 57.98 |
MACD | -0.67 |
Growth
Free Cash Flow QoQ Growth | -95.54% |
Free Cash Flow YoY Growth | 30.32% |
Revenue YoY Growth | 10.01% |
EPS QoQ Growth | 52.50% |
Revenue QoQ Growth | -44.69% |
EPS YoY Growth | -13.43% |
Profitability
Chart
News
ComEd Proposes Expansion of Initiatives to Help Low-Income Customers, Public Facilities and Businesses Save Energy and Money
Yahoo Finance 3/2/2022
New Tool Makes It Easier for ComEd Customers to Take Control of Their Bills and Energy Use
Yahoo Finance 3/1/2022
Exelon Named to Fortune’s Most Admired Companies List
Yahoo Finance 3/1/2022
Exelon's (EXC) 2021 Earnings and Revenues Beat Estimates
Yahoo Finance 3/1/2022
Atlantica Yield (AY) Reports Q4 Loss, Lags Revenue Estimates
Yahoo Finance 3/1/2022
Exelon, Coalition of Power Companies Argue Before U.S. Supreme Court in Favor of Preserving EPA’s Authority to Regulate Power Plant Greenhouse Gas Emissions
Yahoo Finance 2/28/2022
Mobile Payment App Scams on the Rise, ComEd and Better Business Bureau Warn Utility Customers
Yahoo Finance 2/24/2022
Exelon Advocates for Low-Income Customers; Urges Congress to Increase LIHEAP Funding
Yahoo Finance 2/23/2022
Exelon Awards $2.4 Million in Scholarships to 24 Students at Historically Black Colleges and Universities
Yahoo Finance 2/22/2022
Exelon (EXC) to Report Q4 Earnings: What's in the Cards?
Yahoo Finance 2/21/2022
ComEd Encourages Illinois Students to Apply for College Scholarships of Up to $10,000 Each
Yahoo Finance 2/16/2022
ComEd Reaches Highest Levels of Reliability as Severe Weather Events Challenge Power Grids
Yahoo Finance 2/15/2022
Trend Analysis & Forecast
Read more on this trend analysis & forecast here - uptrenddowntrend.com
Trendlast: -3.005
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 46.210026 | -4.8 | -3.005 | 7.361 | Declining Trend | 46.21 | 46.21 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| EXC | Forward 20 | 44.26 | Declining Trend | -2.186 | 4615186 |
| EXC | Forward 19 | 44.26 | Declining Trend | -2.375 | 4615186 |
| EXC | Forward 18 | 44.26 | Declining Trend | -2.202 | 4615186 |
| EXC | Forward 17 | 44.26 | Declining Trend | -2.096 | 4615186 |
| EXC | Forward 16 | 44.26 | Declining Trend | -1.92 | 4615186 |
| EXC | Forward 15 | 44.26 | Declining Trend | -1.808 | 4615186 |
| EXC | Forward 14 | 44.26 | Declining Trend | -1.931 | 4615186 |
| EXC | Forward 13 | 44.26 | Declining Trend | -2.08 | 4615186 |
| EXC | Forward 12 | 44.26 | Declining Trend | -2.24 | 4615186 |
| EXC | Forward 11 | 44.26 | Declining Trend | -2.135 | 4615186 |
| EXC | Forward 10 | 44.26 | Declining Trend | -2.404 | 4615186 |
| EXC | Forward 9 | 44.26 | Declining Trend | -2.69 | 4615186 |
| EXC | Forward 8 | 44.26 | Declining Trend | -3.126 | 4615186 |
| EXC | Forward 7 | 44.26 | Declining Trend | -3.159 | 4615186 |
| EXC | Forward 6 | 44.26 | Declining Trend | -3.626 | 4615186 |
| EXC | Forward 5 | 44.26 | Declining Trend | -3.611 | 4615186 |
| EXC | Forward 4 | 44.26 | Declining Trend | -3.41 | 4615186 |
| EXC | Forward 3 | 44.26 | Declining Trend | -3.522 | 4615186 |
| EXC | Forward 2 | 44.26 | Declining Trend | -3.055 | 4615186 |
| EXC | Forward 1 | 44.26 | Declining Trend | -2.834 | 4615186 |
| EXC | 2022-07-06 | 44.26 | Declining Trend | -3.005 | 4615186 |
| EXC | 2022-07-05 | 43.62 | Declining Trend | -3.409 | 8056067 |
| EXC | 2022-07-01 | 46.07 | Declining Trend | -1.225 | 7685377 |
| EXC | 2022-06-30 | 45.32 | Declining Trend | -1.491 | 10676452 |
| EXC | 2022-06-29 | 44.34 | Declining Trend | -2.245 | 4833535 |
| EXC | 2022-06-28 | 43.88 | Declining Trend | -2.208 | 5864314 |
| EXC | 2022-06-27 | 43.89 | Declining Trend | -2.232 | 4465395 |
| EXC | 2022-06-24 | 43.29 | Declining Trend | -2.637 | 7172474 |
| EXC | 2022-06-23 | 42.23 | Declining Trend | -3.561 | 4917928 |
| EXC | 2022-06-22 | 41.69 | Declining Trend | -3.635 | 5921894 |
| EXC | 2022-06-21 | 41.6 | Declining Trend | -4.022 | 6421684 |
| EXC | 2022-06-17 | 40.91 | Declining Trend | -4.749 | 14637815 |
| EXC | 2022-06-16 | 41.22 | Declining Trend | -4.8 | 7851118 |
| EXC | 2022-06-15 | 42.26 | Declining Trend | -3.989 | 7565681 |
| EXC | 2022-06-14 | 42.31 | Declining Trend | -4.426 | 9114138 |
| EXC | 2022-06-13 | 43.68 | Declining Trend | -3.158 | 8093687 |
| EXC | 2022-06-10 | 46.01 | Declining Trend | -1.133 | 6626515 |
| EXC | 2022-06-09 | 46.66 | Declining Trend | -0.307 | 5264406 |
| EXC | 2022-06-08 | 48.17 | Rising Trend | 0.737 | 5527106 |
| EXC | 2022-06-07 | 49.05 | Rising Trend | 1.071 | 4058882 |
| EXC | 2022-06-06 | 48.55 | Rising Trend | 0.9 | 4454907 |
| EXC | 2022-06-03 | 48.73 | Rising Trend | 0.939 | 4445170 |
| EXC | 2022-06-02 | 48.99 | Rising Trend | 1.292 | 5221835 |
| EXC | 2022-06-01 | 49.19 | Rising Trend | 1.451 | 4850941 |
| EXC | 2022-05-31 | 49.15 | Rising Trend | 1.644 | 12224693 |
| EXC | 2022-05-27 | 49.85 | Rising Trend | 3.003 | 5224897 |
| EXC | 2022-05-26 | 49.16 | Rising Trend | 2.701 | 5005359 |
| EXC | 2022-05-25 | 49.02 | Rising Trend | 2.471 | 5183642 |
| EXC | 2022-05-24 | 48.83 | Rising Trend | 2.418 | 6421590 |
| EXC | 2022-05-23 | 47.89 | Rising Trend | 1.989 | 4333195 |
| EXC | 2022-05-20 | 47.15 | Rising Trend | 1.598 | 6175858 |
| EXC | 2022-05-19 | 47.35 | Rising Trend | 1.972 | 5821656 |
| EXC | 2022-05-18 | 47.13 | Rising Trend | 1.327 | 6946191 |
| EXC | 2022-05-17 | 47.54 | Rising Trend | 1.828 | 5123357 |
| EXC | 2022-05-16 | 46.87 | Rising Trend | 1.157 | 4707506 |
| EXC | 2022-05-13 | 46.73 | Rising Trend | 0.903 | 5592801 |
| EXC | 2022-05-12 | 45.85 | Rising Trend | 0.462 | 12044403 |
| EXC | 2022-05-11 | 47.2825 | Rising Trend | 2.386 | 9406440 |
| EXC | 2022-05-10 | 46.4286 | Rising Trend | 1.901 | 8876164 |
| EXC | 2022-05-09 | 46.3988 | Rising Trend | 1.601 | 6466042 |
| EXC | 2022-05-06 | 46.7265 | Rising Trend | 2.644 | 10963702 |
| EXC | 2022-05-05 | 46.5676 | Rising Trend | 3.518 | 7051491 |
| EXC | 2022-05-04 | 47.5804 | Rising Trend | 4.429 | 8198308 |
| EXC | 2022-05-03 | 46.3591 | Rising Trend | 3.605 | 4514755 |
| EXC | 2022-05-02 | 46.3194 | Rising Trend | 3.899 | 6330065 |
| EXC | 2022-04-29 | 46.4485 | Rising Trend | 4.521 | 7185450 |
| EXC | 2022-04-28 | 47.9974 | Rising Trend | 5.773 | 6496111 |
| EXC | 2022-04-27 | 47.4513 | Rising Trend | 5.101 | 6906397 |
| EXC | 2022-04-26 | 48.0768 | Rising Trend | 5.477 | 4844573 |
| EXC | 2022-04-25 | 48.4244 | Rising Trend | 5.686 | 6257119 |
| EXC | 2022-04-22 | 48.3052 | Rising Trend | 5.627 | 7508397 |
| EXC | 2022-04-21 | 49.3875 | Rising Trend | 6.665 | 5337290 |
| EXC | 2022-04-20 | 49.8939 | Rising Trend | 6.8 | 6193321 |
| EXC | 2022-04-19 | 49.1492 | Rising Trend | 6.308 | 4314241 |
| EXC | 2022-04-18 | 48.8811 | Rising Trend | 5.982 | 5408031 |
| EXC | 2022-04-14 | 48.6825 | Rising Trend | 5.821 | 6493588 |
| EXC | 2022-04-13 | 48.2953 | Rising Trend | 5.295 | 7015692 |
| EXC | 2022-04-12 | 47.7095 | Rising Trend | 5.3 | 7535552 |
| EXC | 2022-04-11 | 47.8981 | Rising Trend | 5.491 | 7488317 |
| EXC | 2022-04-08 | 49.7747 | Rising Trend | 6.585 | 6020741 |
| EXC | 2022-04-07 | 49.6655 | Rising Trend | 7.361 | 13464055 |
| EXC | 2022-04-06 | 49.3577 | Rising Trend | 8.26 | 12439536 |
| EXC | 2022-04-05 | 47.4612 | Rising Trend | 5.828 | 8562561 |
| EXC | 2022-04-04 | 47.0045 | Rising Trend | 5.763 | 6212778 |
| EXC | 2022-04-01 | 47.3222 | Rising Trend | 6.417 | 10273575 |
| EXC | 2022-03-31 | 47.2924 | Rising Trend | 7.029 | 8196466 |
| EXC | 2022-03-30 | 46.8953 | Rising Trend | 7.109 | 6125841 |
| EXC | 2022-03-29 | 46.657 | Rising Trend | 6.731 | 8463861 |
| EXC | 2022-03-28 | 45.6939 | Rising Trend | 5.755 | 9274729 |
| EXC | 2022-03-25 | 45.1875 | Rising Trend | 5.343 | 5698584 |
| EXC | 2022-03-24 | 44.1548 | Rising Trend | 4.803 | 4872756 |
| EXC | 2022-03-23 | 43.3903 | Rising Trend | 4.574 | 7221384 |
| EXC | 2022-03-22 | 43.3208 | Rising Trend | 4.022 | 5690295 |
| EXC | 2022-03-21 | 43.3506 | Rising Trend | 3.992 | 8522349 |
| EXC | 2022-03-18 | 42.9435 | Rising Trend | 3.882 | 13085990 |
| EXC | 2022-03-17 | 43.1421 | Rising Trend | 4.037 | 7454410 |
| EXC | 2022-03-16 | 43.1321 | Rising Trend | 3.692 | 8718785 |
| EXC | 2022-03-15 | 43.4499 | Rising Trend | 3.879 | 6384971 |
| EXC | 2022-03-14 | 43.2711 | Rising Trend | 3.678 | 6793504 |
| EXC | 2022-03-11 | 43.3208 | Rising Trend | 3.387 | 6407446 |
| EXC | 2022-03-10 | 43.291 | Rising Trend | 4.266 | 9859163 |
| EXC | 2022-03-09 | 43.2414 | Rising Trend | 5.568 | 8573141 |
| EXC | 2022-03-08 | 43.1818 | Rising Trend | 5.371 | 8624210 |
| EXC | 2022-03-07 | 43.5194 | Rising Trend | 5.896 | 10065249 |
| EXC | 2022-03-04 | 43.9662 | Rising Trend | 6.62 | 9041637 |
| EXC | 2022-03-03 | 42.8243 | Rising Trend | 5.711 | 7236186 |
| EXC | 2022-03-02 | 42.457 | Rising Trend | 5.836 | 7133745 |
| EXC | 2022-03-01 | 41.9307 | Rising Trend | 5.135 | 8039113 |
| EXC | 2022-02-28 | 42.2584 | Rising Trend | 5.252 | 13253605 |
| EXC | 2022-02-25 | 42.2981 | Rising Trend | 5.312 | 7981394 |
| EXC | 2022-02-24 | 41.0073 | Rising Trend | 4.434 | 11997746 |
| EXC | 2022-02-23 | 40.3445 | Rising Trend | 3.787 | 8161910 |
| EXC | 2022-02-22 | 41.0141 | Rising Trend | 3.897 | 11475076 |
| EXC | 2022-02-18 | 40.9945 | Rising Trend | 3.689 | 8963780 |
| EXC | 2022-02-17 | 41.1126 | Rising Trend | 3.993 | 7959965 |
| EXC | 2022-02-16 | 41.3588 | Rising Trend | 4.111 | 9731576 |
| EXC | 2022-02-15 | 41.1028 | Rising Trend | 3.523 | 10471908 |
| EXC | 2022-02-14 | 41.5557 | Rising Trend | 3.922 | 13118498 |
| EXC | 2022-02-11 | 41.4868 | Rising Trend | 3.85 | 11253663 |
| EXC | 2022-02-10 | 41.3982 | Rising Trend | 3.669 | 11356527 |
| EXC | 2022-02-09 | 41.9496 | Rising Trend | 4.809 | 10408546 |
| EXC | 2022-02-08 | 42.3632 | Rising Trend | 6.527 | 14755503 |
| EXC | 2022-02-07 | 42.9738 | Rising Trend | 7.198 | 14387974 |
| EXC | 2022-02-04 | 42.8556 | Rising Trend | 7.366 | 17454564 |
| EXC | 2022-02-03 | 43.1215 | Rising Trend | 8.097 | 25588404 |
| EXC | 2022-02-02 | 42.2057 | Rising Trend | 5.719 | 29696453 |
| EXC | 2022-02-01 | 40.6185 | Rising Trend | 1.268 | 10562948 |
| EXC | 2022-01-31 | 40.7028 | Rising Trend | 1.267 | 13534337 |
| EXC | 2022-01-28 | 40.2673 | Rising Trend | 0.521 | 11840897 |
| EXC | 2022-01-27 | 39.4245 | Declining Trend | -0.404 | 15548645 |
| EXC | 2022-01-26 | 39.1224 | Declining Trend | -0.65 | 11772497 |
| EXC | 2022-01-25 | 38.9539 | Declining Trend | -0.741 | 11167318 |
| EXC | 2022-01-24 | 39.4034 | Declining Trend | -0.568 | 14615157 |
| EXC | 2022-01-21 | 39.874 | Rising Trend | 0.004 | 13227091 |
| EXC | 2022-01-20 | 40.0215 | Rising Trend | 0.409 | 11848419 |
| EXC | 2022-01-19 | 39.6773 | Rising Trend | 0.087 | 12501318 |
| EXC | 2022-01-18 | 39.3612 | Declining Trend | -0.585 | 14399662 |
| EXC | 2022-01-14 | 39.5017 | Declining Trend | -0.073 | 10372412 |
| EXC | 2022-01-13 | 39.6773 | Rising Trend | 0.188 | 14125425 |
| EXC | 2022-01-12 | 39.3261 | Declining Trend | -0.195 | 12623271 |
| EXC | 2022-01-11 | 39.0662 | Declining Trend | -0.655 | 13442737 |
| EXC | 2022-01-10 | 39.9091 | Rising Trend | 0.558 | 12321827 |
| EXC | 2022-01-07 | 39.7827 | Rising Trend | 0.146 | 11806791 |
| EXC | 2022-01-06 | 39.8459 | Rising Trend | 0.506 | 7993972 |
| EXC | 2022-01-05 | 40.0145 | Rising Trend | 0.656 | 13295897 |
| EXC | 2022-01-04 | 40.0425 | Rising Trend | 0.647 | 12404776 |
| EXC | 2022-01-03 | 40.0847 | Rising Trend | 0.837 | 14899770 |
| EXC | 2021-12-31 | 40.5693 | Rising Trend | 1.544 | 5549641 |
| EXC | 2021-12-30 | 40.2814 | Rising Trend | 1.46 | 8381573 |
| EXC | 2021-12-29 | 39.7897 | Rising Trend | 1.079 | 6610546 |
| EXC | 2021-12-28 | 39.0592 | Rising Trend | 0.679 | 4586857 |
| EXC | 2021-12-27 | 38.4973 | Rising Trend | 0.39 | 2974235 |
| EXC | 2021-12-23 | 38.2726 | Rising Trend | 0.072 | 4988865 |
| EXC | 2021-12-22 | 38.1883 | Rising Trend | 0.004 | 6016042 |
| EXC | 2021-12-21 | 37.8862 | Declining Trend | -0.174 | 6426834 |
| EXC | 2021-12-20 | 37.507 | Declining Trend | -0.437 | 9315186 |
| EXC | 2021-12-17 | 37.5913 | Declining Trend | -0.455 | 17833324 |
| EXC | 2021-12-16 | 38.1812 | Rising Trend | 0.771 | 9132054 |
| EXC | 2021-12-15 | 38.413 | Rising Trend | 1.17 | 6540161 |
| EXC | 2021-12-14 | 37.823 | Rising Trend | 0.905 | 6860134 |
| EXC | 2021-12-13 | 38.0267 | Rising Trend | 1.025 | 10181935 |
| EXC | 2021-12-10 | 37.8652 | Rising Trend | 0.908 | 6183545 |
| EXC | 2021-12-09 | 37.3243 | Rising Trend | 0.482 | 7424169 |
| EXC | 2021-12-08 | 37.528 | Rising Trend | 0.989 | 7298332 |
| EXC | 2021-12-07 | 37.8722 | Rising Trend | 1.153 | 9251751 |
| EXC | 2021-12-06 | 37.5983 | Rising Trend | 0.705 | 8585111 |
| EXC | 2021-12-03 | 37.0434 | Rising Trend | 0.329 | 11724623 |
| EXC | 2021-12-02 | 37.1698 | Rising Trend | 0.504 | 10169474 |
| EXC | 2021-12-01 | 36.7273 | Rising Trend | 0.083 | 8364284 |
| EXC | 2021-11-30 | 37.0364 | Rising Trend | 0.339 | 14721602 |
| EXC | 2021-11-29 | 38.0478 | Rising Trend | 1.879 | 5972621 |
| EXC | 2021-11-26 | 37.528 | Rising Trend | 1.55 | 4222954 |
| EXC | 2021-11-24 | 38.2866 | Rising Trend | 1.88 | 4122160 |
| EXC | 2021-11-23 | 38.1953 | Rising Trend | 1.857 | 4952977 |
| EXC | 2021-11-22 | 37.9003 | Rising Trend | 1.591 | 6249094 |
| EXC | 2021-11-19 | 37.6545 | Rising Trend | 1.546 | 6055395 |
| EXC | 2021-11-18 | 37.6053 | Rising Trend | 1.434 | 6243498 |
| EXC | 2021-11-17 | 37.6334 | Rising Trend | 1.524 | 9369630 |
| EXC | 2021-11-16 | 38.104 | Rising Trend | 2.164 | 5145976 |
| EXC | 2021-11-15 | 38.4692 | Rising Trend | 2.571 | 4804431 |
| EXC | 2021-11-12 | 38.2093 | Rising Trend | 2.381 | 7941673 |
| EXC | 2021-11-11 | 38.1514 | Rising Trend | 2.283 | 6128768 |
| EXC | 2021-11-10 | 37.977 | Rising Trend | 2.176 | 5144472 |
| EXC | 2021-11-09 | 37.7259 | Rising Trend | 2.303 | 7800114 |
| EXC | 2021-11-08 | 37.0494 | Rising Trend | 1.741 | 7094424 |
| EXC | 2021-11-05 | 37.7608 | Rising Trend | 2.418 | 6544323 |
| EXC | 2021-11-04 | 37.7399 | Rising Trend | 2.516 | 8786412 |
| EXC | 2021-11-03 | 37.698 | Rising Trend | 2.529 | 7172437 |
| EXC | 2021-11-02 | 37.4818 | Rising Trend | 2.431 | 8233859 |
| EXC | 2021-11-01 | 37.5864 | Rising Trend | 2.499 | 8144662 |
| EXC | 2021-10-29 | 37.0982 | Rising Trend | 2.069 | 9314946 |
| EXC | 2021-10-28 | 36.7913 | Rising Trend | 1.782 | 7313369 |
| EXC | 2021-10-27 | 36.2543 | Rising Trend | 1.38 | 5983537 |
| EXC | 2021-10-26 | 36.2822 | Rising Trend | 1.593 | 5232586 |
| EXC | 2021-10-25 | 35.9823 | Rising Trend | 1.351 | 4730680 |
| EXC | 2021-10-22 | 35.787 | Rising Trend | 1.367 | 4799862 |
| EXC | 2021-10-21 | 35.6196 | Rising Trend | 1.205 | 4279498 |
| EXC | 2021-10-20 | 35.7172 | Rising Trend | 1.273 | 5985410 |
| EXC | 2021-10-19 | 35.0965 | Rising Trend | 1.155 | 4798172 |
| EXC | 2021-10-18 | 34.7966 | Rising Trend | 0.967 | 5260705 |
| EXC | 2021-10-15 | 34.7408 | Rising Trend | 1.022 | 8107830 |
| EXC | 2021-10-14 | 34.964 | Rising Trend | 1.214 | 8709639 |
| EXC | 2021-10-13 | 34.2316 | Rising Trend | 0.598 | 7502944 |
| EXC | 2021-10-12 | 33.6806 | Rising Trend | 0.37 | 6209388 |
| EXC | 2021-10-11 | 33.1785 | Rising Trend | 0.078 | 4388979 |
| EXC | 2021-10-08 | 33.7225 | Rising Trend | 0.388 | 4670815 |
| EXC | 2021-10-07 | 33.9736 | Rising Trend | 0.531 | 6942315 |
| EXC | 2021-10-06 | 34.2526 | Rising Trend | 0.694 | 7044096 |
| EXC | 2021-10-05 | 33.7155 | Rising Trend | 0.353 | 8354991 |
| EXC | 2021-10-04 | 33.7225 | Rising Trend | 0.31 | 10789029 |
| EXC | 2021-10-01 | 33.3319 | Declining Trend | -0.117 | 7948693 |
| EXC | 2021-09-30 | 33.7155 | Rising Trend | 0.144 | 9699579 |
| EXC | 2021-09-29 | 33.9178 | Rising Trend | 0.313 | 7890282 |
| EXC | 2021-09-28 | 33.6179 | Rising Trend | 0.198 | 7479042 |
| EXC | 2021-09-27 | 34.0991 | Rising Trend | 0.472 | 6415374 |
| EXC | 2021-09-24 | 34.3432 | Rising Trend | 0.737 | 5458204 |
| EXC | 2021-09-23 | 34.6292 | Rising Trend | 0.838 | 5726361 |
| EXC | 2021-09-22 | 34.4409 | Rising Trend | 0.559 | 6990628 |
| EXC | 2021-09-21 | 34.1898 | Rising Trend | 0.554 | 6820040 |
| EXC | 2021-09-20 | 34.671 | Rising Trend | 0.349 | 8677035 |
| EXC | 2021-09-17 | 34.7756 | Rising Trend | 0.561 | 18571128 |
| EXC | 2021-09-16 | 34.9988 | Rising Trend | 0.882 | 8198663 |
| EXC | 2021-09-15 | 35.4661 | Rising Trend | 1.336 | 10880114 |
| EXC | 2021-09-14 | 35.1383 | Rising Trend | 1.093 | 8252512 |
| EXC | 2021-09-13 | 35.2639 | Rising Trend | 1.241 | 9061832 |
| EXC | 2021-09-10 | 34.8105 | Rising Trend | 0.841 | 8208058 |
| EXC | 2021-09-09 | 35.0337 | Rising Trend | 1.187 | 6785105 |
| EXC | 2021-09-08 | 35.1244 | Rising Trend | 1.257 | 7435777 |
| EXC | 2021-09-07 | 34.5315 | Rising Trend | 0.815 | 6870152 |
| EXC | 2021-09-03 | 34.5315 | Rising Trend | 0.839 | 4956486 |
| EXC | 2021-09-02 | 34.7478 | Rising Trend | 1.084 | 7090110 |
| EXC | 2021-09-01 | 34.5943 | Rising Trend | 0.976 | 5718861 |
| EXC | 2021-08-31 | 34.1898 | Rising Trend | 0.693 | 8694791 |
| EXC | 2021-08-30 | 34.3502 | Rising Trend | 0.972 | 4158065 |
| EXC | 2021-08-27 | 34.2386 | Rising Trend | 0.811 | 5315255 |
| EXC | 2021-08-26 | 34.0224 | Rising Trend | 0.864 | 3746081 |
| EXC | 2021-08-25 | 34.0991 | Rising Trend | 0.806 | 6828480 |
| EXC | 2021-08-24 | 34.1131 | Rising Trend | 0.763 | 4648721 |
| EXC | 2021-08-23 | 34.2177 | Rising Trend | 0.905 | 5168115 |
| EXC | 2021-08-20 | 34.4269 | Rising Trend | 0.53 | 9351872 |
| EXC | 2021-08-19 | 34.0294 | Rising Trend | 0.135 | 5555423 |
| EXC | 2021-08-18 | 33.6318 | Declining Trend | -0.022 | 7272502 |
| EXC | 2021-08-17 | 33.7295 | Rising Trend | 0.136 | 6716313 |
| EXC | 2021-08-16 | 33.8829 | Rising Trend | 0.34 | 8814566 |
| EXC | 2021-08-13 | 33.7225 | Rising Trend | 0.541 | 3082581 |
| EXC | 2021-08-12 | 33.4993 | Rising Trend | 0.304 | 5343775 |
| EXC | 2021-08-11 | 33.3511 | Rising Trend | 0.349 | 5062507 |
| EXC | 2021-08-10 | 32.9151 | Rising Trend | 0.053 | 4888767 |
| EXC | 2021-08-09 | 32.8183 | Rising Trend | 0.062 | 3644109 |
| EXC | 2021-08-06 | 32.9359 | Rising Trend | 0.23 | 4833123 |
| EXC | 2021-08-05 | 32.9843 | Rising Trend | 0.112 | 5732241 |
| EXC | 2021-08-04 | 32.3616 | Declining Trend | -0.253 | 5427820 |
| EXC | 2021-08-03 | 32.7837 | Declining Trend | -0.079 | 6071795 |
| EXC | 2021-08-02 | 32.5415 | Declining Trend | -0.069 | 5366780 |
| EXC | 2021-07-30 | 32.3824 | Declining Trend | -0.213 | 5069029 |
| EXC | 2021-07-29 | 32.7422 | Rising Trend | 0.052 | 4354986 |
| EXC | 2021-07-28 | 32.5069 | Declining Trend | -0.203 | 5323068 |
| EXC | 2021-07-27 | 32.6868 | Declining Trend | -0.161 | 5018257 |
| EXC | 2021-07-26 | 32.1125 | Declining Trend | -0.347 | 6350555 |
| EXC | 2021-07-23 | 32.1886 | Declining Trend | -0.881 | 3509130 |
| EXC | 2021-07-22 | 31.8357 | Declining Trend | -1.058 | 4096481 |
| EXC | 2021-07-21 | 31.7181 | Declining Trend | -1.019 | 5176467 |
| EXC | 2021-07-20 | 31.8703 | Declining Trend | -0.984 | 6742992 |
| EXC | 2021-07-19 | 31.3583 | Declining Trend | -1.194 | 11289407 |
| EXC | 2021-07-16 | 31.8219 | Declining Trend | -0.272 | 5297378 |
| EXC | 2021-07-15 | 31.642 | Declining Trend | -0.504 | 6478961 |
| EXC | 2021-07-14 | 31.2338 | Declining Trend | -0.681 | 5161773 |
| EXC | 2021-07-13 | 30.9916 | Declining Trend | -0.834 | 3786718 |
| EXC | 2021-07-12 | 31.3306 | Declining Trend | -0.693 | 5072225 |
| EXC | 2021-07-09 | 31.0746 | Declining Trend | -0.709 | 4189495 |
| EXC | 2021-07-08 | 31.0885 | Declining Trend | -0.77 | 4314596 |
| EXC | 2021-07-07 | 31.2268 | Declining Trend | -0.736 | 4292664 |
| EXC | 2021-07-06 | 31.0539 | Declining Trend | -0.782 | 5642988 |
| EXC | 2021-07-02 | 31.2268 | Declining Trend | -0.583 | 3261840 |
| EXC | 2021-07-01 | 31.123 | Declining Trend | -0.629 | 4311559 |
| EXC | 2021-06-30 | 30.6595 | Declining Trend | -0.802 | 5359002 |
| EXC | 2021-06-29 | 30.8324 | Declining Trend | -0.851 | 5201929 |
| EXC | 2021-06-28 | 31.0469 | Declining Trend | -0.758 | 4334119 |
| EXC | 2021-06-25 | 30.8809 | Declining Trend | -0.772 | 5255594 |
| EXC | 2021-06-24 | 30.611 | Declining Trend | -1.351 | 4471174 |
| EXC | 2021-06-23 | 30.5487 | Declining Trend | -1.455 | 5818619 |
| EXC | 2021-06-22 | 30.6733 | Declining Trend | -1.383 | 5815023 |
| EXC | 2021-06-21 | 30.9362 | Declining Trend | -1.252 | 7407523 |
| EXC | 2021-06-18 | 30.8255 | Declining Trend | -1.203 | 16400334 |
| EXC | 2021-06-17 | 31.8288 | Rising Trend | 0.757 | 6522087 |
| EXC | 2021-06-16 | 31.9672 | Rising Trend | 0.712 | 8507400 |
| EXC | 2021-06-15 | 32.5969 | Rising Trend | 1.442 | 8972944 |
| EXC | 2021-06-14 | 32.5969 | Rising Trend | 1.458 | 6936173 |
| EXC | 2021-06-11 | 32.4585 | Rising Trend | 1.424 | 6376160 |
| EXC | 2021-06-10 | 32.3201 | Rising Trend | 1.499 | 7527102 |
| EXC | 2021-06-09 | 32.0779 | Rising Trend | 1.342 | 5732060 |
| EXC | 2021-06-08 | 31.6558 | Rising Trend | 1.319 | 5545304 |
| EXC | 2021-06-07 | 31.7319 | Rising Trend | 1.465 | 4791429 |
| EXC | 2021-06-04 | 31.552 | Rising Trend | 1.508 | 5745727 |
| EXC | 2021-06-03 | 31.6697 | Rising Trend | 1.559 | 10585115 |
| EXC | 2021-06-02 | 31.2753 | Rising Trend | 1.161 | 5692546 |
| EXC | 2021-06-01 | 31.2338 | Rising Trend | 1.102 | 7312571 |
| EXC | 2021-05-28 | 31.2199 | Rising Trend | 1.046 | 6764763 |
| EXC | 2021-05-27 | 30.8601 | Rising Trend | 0.569 | 11175311 |
| EXC | 2021-05-26 | 31.2545 | Rising Trend | 0.873 | 8221836 |
| EXC | 2021-05-25 | 31.0746 | Rising Trend | 0.695 | 7038087 |
| EXC | 2021-05-24 | 31.8496 | Rising Trend | 1.261 | 7040377 |
| EXC | 2021-05-21 | 31.7181 | Rising Trend | 0.984 | 6973124 |
| EXC | 2021-05-20 | 31.6489 | Rising Trend | 1.085 | 6952555 |
| EXC | 2021-05-19 | 31.5105 | Rising Trend | 1.296 | 21663414 |
| EXC | 2021-05-18 | 31.5866 | Rising Trend | 1.262 | 11525855 |
| EXC | 2021-05-17 | 31.1992 | Rising Trend | 0.907 | 10357496 |
| EXC | 2021-05-14 | 31.1992 | Rising Trend | 0.888 | 8301040 |
| EXC | 2021-05-13 | 30.7286 | Rising Trend | 0.512 | 10227681 |
| EXC | 2021-05-12 | 29.561 | Declining Trend | -0.519 | 9021959 |
| EXC | 2021-05-11 | 30.4765 | Rising Trend | 0.234 | 7964285 |
| EXC | 2021-05-10 | 30.5314 | Rising Trend | 0.492 | 9454441 |
| EXC | 2021-05-07 | 30.6411 | Rising Trend | 0.821 | 6698917 |
| EXC | 2021-05-06 | 30.504 | Rising Trend | 0.756 | 6879611 |
| EXC | 2021-05-05 | 29.8525 | Rising Trend | 0.471 | 11673245 |
| EXC | 2021-05-04 | 30.7097 | Rising Trend | 1.498 | 8884228 |
| EXC | 2021-05-03 | 30.7851 | Rising Trend | 1.59 | 6762475 |
| EXC | 2021-04-30 | 30.8194 | Rising Trend | 1.67 | 7124390 |
| EXC | 2021-04-29 | 30.7851 | Rising Trend | 1.096 | 5900193 |
| EXC | 2021-04-28 | 30.5931 | Rising Trend | 0.771 | 6439264 |
| EXC | 2021-04-27 | 30.5451 | Rising Trend | 0.865 | 5019067 |
| EXC | 2021-04-26 | 30.6206 | Rising Trend | 0.765 | 4260833 |
| EXC | 2021-04-23 | 30.7989 | Rising Trend | 0.654 | 5988026 |
| EXC | 2021-04-22 | 30.9154 | Rising Trend | 0.798 | 6201117 |
| EXC | 2021-04-21 | 31.3269 | Rising Trend | 1.009 | 6618945 |
| EXC | 2021-04-20 | 31.4092 | Rising Trend | 1.164 | 8557315 |
| EXC | 2021-04-19 | 31.2035 | Rising Trend | 1.067 | 6622026 |
| EXC | 2021-04-16 | 31.6561 | Rising Trend | 1.448 | 6833224 |
| EXC | 2021-04-15 | 31.3886 | Rising Trend | 1.285 | 8170778 |
| EXC | 2021-04-14 | 31.1692 | Rising Trend | 1.116 | 5315137 |
| EXC | 2021-04-13 | 30.9772 | Rising Trend | 1.21 | 7202254 |
| EXC | 2021-04-12 | 30.6823 | Rising Trend | 1.177 | 6396346 |
| EXC | 2021-04-09 | 30.744 | Rising Trend | 1.644 | 6076871 |
| EXC | 2021-04-08 | 30.792 | Rising Trend | 1.688 | 8219265 |
| EXC | 2021-04-07 | 30.744 | Rising Trend | 1.662 | 6343859 |
| EXC | 2021-04-06 | 30.5588 | Rising Trend | 1.585 | 5579354 |
| EXC | 2021-04-05 | 30.504 | Rising Trend | 1.595 | 6150233 |
| EXC | 2021-04-01 | 30.1131 | Rising Trend | 1.407 | 5677215 |
| EXC | 2021-03-31 | 29.9965 | Rising Trend | 0.831 | 8273730 |
| EXC | 2021-03-30 | 29.8319 | Rising Trend | 0.551 | 5921314 |
| EXC | 2021-03-29 | 30.0033 | Rising Trend | 0.787 | 6054898 |
| EXC | 2021-03-26 | 29.8525 | Rising Trend | 0.532 | 5508814 |
| EXC | 2021-03-25 | 29.7427 | Rising Trend | 0.249 | 5778808 |
| EXC | 2021-03-24 | 29.441 | Rising Trend | 0.085 | 6108522 |
| EXC | 2021-03-23 | 29.3518 | Declining Trend | -0.031 | 6667655 |
| EXC | 2021-03-22 | 29.345 | Declining Trend | -0.012 | 7318660 |
| EXC | 2021-03-19 | 29.4684 | Rising Trend | 0.433 | 11643353 |
| EXC | 2021-03-18 | 29.2833 | Rising Trend | 0.296 | 7978536 |
| EXC | 2021-03-17 | 29.4684 | Rising Trend | 0.469 | 7546886 |
| EXC | 2021-03-16 | 29.7359 | Rising Trend | 0.683 | 7723309 |
| EXC | 2021-03-15 | 29.7359 | Rising Trend | 0.826 | 6890071 |
| EXC | 2021-03-12 | 29.2078 | Rising Trend | 0.646 | 6575287 |
| EXC | 2021-03-11 | 28.8238 | Rising Trend | 0.782 | 8302412 |
| EXC | 2021-03-10 | 28.7072 | Rising Trend | 0.673 | 10420880 |
| EXC | 2021-03-09 | 28.4809 | Rising Trend | 0.362 | 9844853 |
| EXC | 2021-03-08 | 27.9048 | Declining Trend | -0.099 | 12316990 |
| EXC | 2021-03-05 | 27.1847 | Declining Trend | -0.944 | 10806932 |
| EXC | 2021-03-04 | 27.0116 | Declining Trend | -1.245 | 11124457 |
| EXC | 2021-03-03 | 26.8486 | Declining Trend | -1.999 | 8458941 |
| EXC | 2021-03-02 | 26.6991 | Declining Trend | -2.325 | 7878184 |
| EXC | 2021-03-01 | 26.6991 | Declining Trend | -2.057 | 7307580 |
| EXC | 2021-02-26 | 26.2169 | Declining Trend | -2.582 | 11969351 |
| EXC | 2021-02-25 | 26.4343 | Declining Trend | -2.645 | 12637395 |
| EXC | 2021-02-24 | 27.2968 | Declining Trend | -1.552 | 10625492 |
| EXC | 2021-02-23 | 27.7111 | Declining Trend | -1.174 | 6974121 |
| EXC | 2021-02-22 | 27.5753 | Declining Trend | -1.275 | 8540577 |
| EXC | 2021-02-19 | 28.1051 | Declining Trend | -0.515 | 7281951 |
| EXC | 2021-02-18 | 29.0016 | Rising Trend | 0.204 | 4767645 |
| EXC | 2021-02-17 | 28.6416 | Declining Trend | -0.112 | 4318404 |
| EXC | 2021-02-16 | 28.5126 | Declining Trend | -0.097 | 4383229 |
| EXC | 2021-02-12 | 28.6688 | Declining Trend | -0.105 | 4699462 |
| EXC | 2021-02-11 | 29.0288 | Rising Trend | 0.118 | 4717111 |
| EXC | 2021-02-10 | 29.4227 | Rising Trend | 0.597 | 5814866 |
| EXC | 2021-02-09 | 29.5925 | Rising Trend | 0.787 | 6018289 |
| EXC | 2021-02-08 | 29.708 | Rising Trend | 0.702 | 5890768 |
| EXC | 2021-02-05 | 29.6672 | Rising Trend | 1.013 | 5431582 |
| EXC | 2021-02-04 | 29.6604 | Rising Trend | 1.091 | 6179627 |
| EXC | 2021-02-03 | 28.8522 | Rising Trend | 0.498 | 6596187 |
| EXC | 2021-02-02 | 29.1035 | Rising Trend | 0.44 | 5309996 |
| EXC | 2021-02-01 | 28.5805 | Declining Trend | -0.163 | 4983573 |
| EXC | 2021-01-29 | 28.2273 | Declining Trend | -0.162 | 9364300 |
| EXC | 2021-01-28 | 28.5533 | Rising Trend | 0.009 | 7260217 |
| EXC | 2021-01-27 | 27.8606 | Declining Trend | -0.657 | 9762182 |
| EXC | 2021-01-26 | 29.1035 | Rising Trend | 0.527 | 6083280 |
| EXC | 2021-01-25 | 29.4431 | Rising Trend | 0.626 | 8267922 |
| EXC | 2021-01-22 | 28.8929 | Rising Trend | 0.26 | 5720224 |
| EXC | 2021-01-21 | 29.219 | Rising Trend | 0.752 | 5004139 |
| EXC | 2021-01-20 | 29.2393 | Rising Trend | 0.98 | 5750034 |
| EXC | 2021-01-19 | 29.0831 | Rising Trend | 0.823 | 5654281 |
| EXC | 2021-01-15 | 29.4499 | Rising Trend | 1.129 | 6909513 |
| EXC | 2021-01-14 | 28.9201 | Rising Trend | 0.966 | 5909518 |
| EXC | 2021-01-13 | 29.0695 | Rising Trend | 1.217 | 6099042 |
| EXC | 2021-01-12 | 28.5805 | Rising Trend | 1.07 | 7151011 |
| EXC | 2021-01-11 | 28.4311 | Rising Trend | 1.336 | 6884905 |
| EXC | 2021-01-08 | 28.6688 | Rising Trend | 1.376 | 6256718 |
| EXC | 2021-01-07 | 28.5466 | Rising Trend | 1.642 | 7131012 |
| EXC | 2021-01-06 | 28.8318 | Rising Trend | 2.103 | 8615685 |
| EXC | 2021-01-05 | 27.9217 | Rising Trend | 1.113 | 5417844 |
| EXC | 2021-01-04 | 27.9624 | Rising Trend | 1.222 | 6872431 |
| EXC | 2020-12-31 | 28.6756 | Rising Trend | 1.512 | 4554322 |
Financials
EXC Income Statement
Annual
| Dec-12 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 23,489 M | 24,888 M | 27,429 M | 29,447 M | 31,366 M | 33,558 M | 35,978 M | 34,438 M | 33,039 M |
| Cost of sales | 11,841 M | 12,589 M | 16,149 M | 15,882 M | 15,378 M | 17,034 M | 18,418 M | 16,804 M | 15,472 M |
| Gross operating profit | 7,569 M | 8,520 M | 7,412 M | 9,578 M | 10,412 M | 11,097 M | 11,589 M | 11,854 M | 11,040 M |
| Selling Gen & administrative expense | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Research & development expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income | 2,471 M | 3,646 M | 2,390 M | 4,391 M | 3,260 M | 3,939 M | 3,835 M | 4,342 M | 2,799 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | 255 M | 483 M | 1,161 M | -28 M | 249 M | 1,396 M | -56 M | 1,259 M | 1,169 M |
| Pre-tax Income (EBT) | 1,798 M | 2,773 M | 2,486 M | 3,330 M | 1,973 M | 3,775 M | 2,225 M | 3,985 M | 2,333 M |
| Income taxes | 627 M | 1,044 M | 666 M | 1,073 M | 753 M | -126 M | 118 M | 774 M | 373 M |
| Net income from total operations | 1,171 M | 1,729 M | 1,820 M | 2,250 M | 1,196 M | 3,869 M | 2,079 M | 3,028 M | 1,954 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 1,160 M | 1,719 M | 1,623 M | 2,269 M | 1,121 M | 3,779 M | 2,005 M | 2,936 M | 1,963 M |
| Preferred dividends | 1000000 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | 1,171 M | 1,729 M | 1,820 M | 2,250 M | 1,196 M | 3,869 M | 2,079 M | 3,028 M | 1,954 M |
| Depreciation | 4,079 M | 3,779 M | 3,868 M | 3,987 M | 5,576 M | 5,427 M | 5,971 M | 5,780 M | 6,527 M |
| Amortization | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | 6,805 M | 7,908 M | 7,419 M | 8,350 M | 9,085 M | 10,762 M | 9,750 M | 11,381 M | 10,495 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 1.42 | 2.01 | 1.89 | 2.55 | 1.23 | 3.99 | 2.07 | 3.02 | 2.01 |
| Diluted EPS total | 1.42 | 2 | 1.88 | 2.54 | 1.22 | 3.98 | 2.07 | 3.01 | 2.01 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!