Pepco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	23.25	23.45	22.66	22.96	22.96	-1.71%	3,530,252
Jul 31, 2025	23.26	23.87	23.26	23.36	23.36	0.34%	2,572,814
Jul 30, 2025	22.55	23.29	22.55	23.28	23.28	3.28%	1,327,451
Jul 29, 2025	22.19	22.86	22.17	22.54	22.54	1.62%	1,279,721
Jul 28, 2025	22.35	22.88	22.07	22.18	22.18	-1.16%	1,512,708
Jul 25, 2025	22.12	22.69	22.01	22.44	22.44	0.49%	1,213,347
Jul 24, 2025	23.00	23.25	21.91	22.33	22.33	-2.74%	1,931,725
Jul 23, 2025	23.00	23.48	22.85	22.96	22.96	0.57%	1,216,039
Jul 22, 2025	22.70	23.11	22.32	22.83	22.83	1.02%	1,471,245
Jul 21, 2025	21.90	22.74	21.90	22.60	22.60	2.36%	1,416,877
Jul 18, 2025	20.70	22.20	20.61	22.08	22.08	7.13%	2,659,007
Jul 17, 2025	20.52	20.96	20.39	20.61	20.61	-0.53%	2,136,797
Jul 16, 2025	20.35	20.84	20.14	20.72	20.72	1.52%	1,076,832
Jul 15, 2025	20.84	20.92	20.22	20.41	20.41	-1.83%	1,770,099
Jul 14, 2025	21.12	21.12	20.52	20.79	20.79	-1.56%	1,171,947
Jul 11, 2025	21.65	21.80	21.02	21.12	21.12	-1.54%	1,117,845
Jul 10, 2025	22.40	22.50	21.30	21.45	21.45	0.75%	4,371,186
Jul 9, 2025	21.08	21.36	20.40	21.29	21.29	0.76%	1,891,843
Jul 8, 2025	21.25	21.49	21.01	21.13	21.13	-0.56%	859,304
Jul 7, 2025	21.57	21.57	21.17	21.25	21.25	-1.48%	608,159
Jul 4, 2025	21.98	22.02	21.38	21.57	21.57	-1.95%	741,147
Jul 3, 2025	21.85	22.05	21.65	22.00	22.00	1.38%	1,580,133
Jul 2, 2025	21.65	22.12	21.46	21.70	21.70	0.23%	1,352,789
Jul 1, 2025	21.10	21.70	20.62	21.65	21.65	-	1,622,014
Jun 30, 2025	21.50	21.82	21.47	21.65	21.65	0.93%	1,412,473
Jun 27, 2025	21.41	21.53	21.08	21.45	21.45	0.94%	1,934,551
Jun 26, 2025	20.06	21.27	20.06	21.25	21.25	6.25%	3,198,575
Jun 25, 2025	20.13	20.57	19.96	20.00	20.00	-	2,296,326
Jun 24, 2025	19.92	20.25	19.51	20.00	20.00	2.46%	1,934,020
Jun 23, 2025	18.91	20.15	18.74	19.52	19.52	2.15%	3,079,481
Jun 20, 2025	19.50	19.50	18.98	19.11	19.11	-1.60%	6,654,449
Jun 18, 2025	19.40	19.67	19.06	19.42	19.42	0.52%	1,657,210
Jun 17, 2025	19.57	19.80	19.08	19.32	19.32	-1.18%	3,627,189
Jun 16, 2025	19.50	19.75	19.38	19.55	19.55	0.98%	4,476,427
Jun 13, 2025	19.10	19.49	18.72	19.36	19.36	-0.10%	3,049,408
Jun 12, 2025	19.00	19.38	18.50	19.38	19.38	3.75%	5,948,965
Jun 11, 2025	17.89	18.91	17.61	18.68	18.68	5.00%	4,951,571
Jun 10, 2025	17.35	18.20	17.35	17.79	17.79	2.54%	2,350,130
Jun 9, 2025	17.31	17.55	17.23	17.35	17.35	0.23%	598,690
Jun 6, 2025	17.43	17.49	16.92	17.31	17.31	-0.69%	1,309,164
Jun 5, 2025	17.56	17.78	17.29	17.43	17.43	-0.85%	830,095
Jun 4, 2025	17.58	17.85	17.51	17.58	17.58	-	1,020,702
Jun 3, 2025	17.39	17.70	16.99	17.58	17.58	1.85%	1,585,789
Jun 2, 2025	16.90	17.50	16.82	17.26	17.26	0.99%	1,119,159
May 30, 2025	17.02	17.26	16.70	17.09	17.09	-0.12%	1,514,125
May 29, 2025	17.78	17.78	17.05	17.11	17.11	-3.06%	1,587,462
May 28, 2025	17.35	17.74	17.13	17.65	17.65	2.14%	1,443,776
May 27, 2025	17.09	17.35	16.84	17.28	17.28	1.83%	1,260,377
May 26, 2025	16.36	17.00	16.36	16.97	16.97	3.92%	1,185,719
May 23, 2025	16.70	16.89	16.21	16.33	16.33	-2.22%	3,045,155