Pepco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	25.74	26.72	25.64	26.54	-	3.75%	1,032,432
Mar 11, 2026	26.74	26.74	25.40	25.58	25.58	-3.65%	983,703
Mar 10, 2026	26.70	27.00	26.42	26.55	26.55	0.84%	783,886
Mar 9, 2026	25.46	26.40	25.30	26.33	26.33	-0.57%	1,069,586
Mar 6, 2026	26.30	26.69	25.84	26.48	26.48	-0.08%	838,093
Mar 5, 2026	27.49	27.70	26.08	26.50	26.50	-2.82%	1,080,376
Mar 4, 2026	27.29	27.50	27.10	27.27	27.27	0.11%	805,401
Mar 3, 2026	28.30	28.35	27.14	27.24	27.24	-5.25%	1,078,415
Mar 2, 2026	28.77	29.06	28.04	28.75	28.75	-2.41%	1,047,211
Feb 27, 2026	29.95	29.95	29.30	29.46	29.46	-1.64%	807,550
Feb 26, 2026	29.50	30.18	29.41	29.95	29.95	0.71%	729,324
Feb 25, 2026	29.54	29.74	29.15	29.74	29.74	0.81%	561,266
Feb 24, 2026	29.74	29.77	29.19	29.50	29.50	-0.81%	785,592
Feb 23, 2026	29.20	29.92	28.92	29.74	29.74	1.71%	1,017,511
Feb 20, 2026	28.81	29.42	28.75	29.24	29.24	0.79%	466,646
Feb 19, 2026	29.25	29.49	28.83	29.01	29.01	-0.62%	879,617
Feb 18, 2026	29.05	29.38	28.83	29.19	29.19	0.66%	567,662
Feb 17, 2026	28.68	29.27	28.40	29.00	29.00	1.19%	1,798,176
Feb 16, 2026	28.17	28.66	27.90	28.66	28.66	1.74%	675,458
Feb 13, 2026	27.70	28.36	27.52	28.17	28.17	1.51%	1,953,936
Feb 12, 2026	27.40	27.83	27.10	27.75	27.75	1.83%	725,822
Feb 11, 2026	27.40	27.43	27.02	27.25	27.25	-0.58%	907,493
Feb 10, 2026	27.60	28.00	27.02	27.41	27.41	-1.40%	1,670,407
Feb 9, 2026	27.77	28.00	27.21	27.80	27.80	0.40%	864,576
Feb 6, 2026	27.71	27.97	27.26	27.69	27.69	-0.65%	972,591
Feb 5, 2026	27.70	27.92	27.31	27.87	27.87	0.36%	792,662
Feb 4, 2026	28.18	28.25	27.43	27.77	27.77	-1.45%	1,288,145
Feb 3, 2026	28.93	29.07	27.72	28.18	28.18	-2.39%	2,101,102
Feb 2, 2026	29.00	29.00	27.92	28.87	28.87	-0.59%	1,268,166
Jan 30, 2026	29.32	29.78	29.00	29.04	29.04	-0.95%	3,344,229
Jan 29, 2026	30.25	30.80	29.32	29.32	29.32	-3.07%	2,915,709
Jan 28, 2026	29.00	30.34	28.78	30.25	30.25	0.83%	12,221,848
Jan 27, 2026	29.40	30.00	28.90	30.00	30.00	1.59%	896,792
Jan 26, 2026	29.18	29.64	29.11	29.53	29.53	0.20%	652,801
Jan 23, 2026	29.99	30.10	29.08	29.47	29.47	-1.67%	1,087,474
Jan 22, 2026	29.12	30.15	29.12	29.97	29.97	2.57%	1,190,669
Jan 21, 2026	29.20	29.58	29.02	29.22	29.22	-0.07%	976,192
Jan 20, 2026	29.33	29.33	28.38	29.24	29.24	-0.58%	703,300
Jan 19, 2026	29.30	29.73	28.84	29.41	29.41	-0.54%	960,523
Jan 16, 2026	29.60	30.64	29.22	29.57	29.57	-0.10%	1,281,251
Jan 15, 2026	29.39	29.88	28.95	29.60	29.60	1.06%	1,328,067
Jan 14, 2026	29.66	29.87	28.32	29.29	29.29	-1.61%	1,799,549
Jan 13, 2026	31.00	31.00	29.61	29.77	29.77	-3.41%	1,409,412
Jan 12, 2026	31.10	31.24	30.65	30.82	30.82	-0.90%	1,028,481
Jan 9, 2026	30.87	31.27	30.48	31.10	31.10	0.68%	848,777
Jan 8, 2026	31.07	31.34	30.69	30.89	30.89	-1.09%	1,518,774
Jan 7, 2026	31.00	31.23	30.52	31.23	31.23	0.45%	1,215,658
Jan 5, 2026	30.98	31.24	30.63	31.09	31.09	0.36%	967,372
Jan 2, 2026	29.92	30.98	29.54	30.98	30.98	3.27%	1,100,814
Dec 30, 2025	30.00	30.21	29.82	30.00	30.00	0.03%	654,376