Pepco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	35.29	35.55	34.72	35.40	35.40	0.31%	1,493,266
Jun 22, 2026	35.06	35.99	34.85	35.29	35.29	1.61%	1,517,847
Jun 19, 2026	34.64	34.93	34.34	34.73	34.73	-0.40%	1,393,500
Jun 18, 2026	35.19	35.19	34.53	34.87	34.87	-0.26%	706,566
Jun 17, 2026	34.58	35.30	34.58	34.96	34.96	0.46%	596,662
Jun 16, 2026	34.40	35.10	32.90	34.80	34.80	0.58%	910,360
Jun 15, 2026	35.35	36.49	34.60	34.60	34.60	-1.14%	1,832,283
Jun 12, 2026	34.30	35.18	34.29	35.00	35.00	1.95%	1,075,442
Jun 11, 2026	34.20	34.54	33.94	34.33	34.33	0.67%	515,100
Jun 10, 2026	34.25	34.48	33.82	34.10	34.10	-0.44%	652,199
Jun 9, 2026	34.40	34.68	33.99	34.25	34.25	0.18%	796,559
Jun 8, 2026	34.08	34.40	33.44	34.19	34.19	-0.03%	463,624
Jun 5, 2026	34.50	34.60	33.91	34.20	34.20	1.27%	1,625,689
Jun 3, 2026	33.98	35.19	33.55	33.77	33.77	0.36%	1,345,823
Jun 2, 2026	33.66	34.21	33.19	33.65	33.65	1.11%	902,508
Jun 1, 2026	33.61	33.70	32.97	33.28	33.28	-0.92%	1,107,599
May 29, 2026	34.40	35.00	33.50	33.59	33.59	-2.52%	1,614,211
May 28, 2026	34.00	34.69	34.00	34.46	34.46	0.17%	1,474,476
May 27, 2026	33.09	34.41	33.07	34.40	34.40	4.02%	1,420,067
May 26, 2026	33.40	33.62	32.69	33.07	33.07	-1.78%	711,565
May 25, 2026	33.70	33.94	33.40	33.67	33.67	0.15%	566,108
May 22, 2026	32.34	33.62	32.23	33.62	33.62	5.06%	1,139,474
May 21, 2026	32.90	33.12	31.18	32.00	32.00	-0.59%	1,628,799
May 20, 2026	32.31	32.34	31.38	32.19	32.19	-0.12%	954,975
May 19, 2026	32.10	32.50	31.90	32.23	32.23	0.47%	755,401
May 18, 2026	30.66	32.37	30.42	32.08	32.08	4.05%	1,019,421
May 15, 2026	30.71	31.07	30.46	30.83	30.83	-0.71%	587,828
May 14, 2026	30.74	31.23	30.33	31.05	31.05	1.01%	871,734
May 13, 2026	30.59	30.83	30.32	30.74	30.74	0.52%	783,810
May 12, 2026	31.51	31.59	30.58	30.58	30.58	-3.56%	1,652,676
May 11, 2026	31.79	31.98	31.37	31.71	31.71	-0.25%	636,261
May 8, 2026	32.01	32.30	31.37	31.79	31.79	-1.73%	1,594,344
May 7, 2026	33.07	33.30	32.10	32.35	32.35	-1.97%	1,322,116
May 6, 2026	31.92	33.00	31.91	33.00	33.00	3.38%	1,043,961
May 5, 2026	32.10	32.23	31.62	31.92	31.92	-0.56%	1,097,162
May 4, 2026	32.70	33.05	31.70	32.10	32.10	-0.47%	1,484,977
Apr 30, 2026	32.24	32.49	30.20	32.25	32.25	-	1,169,311
Apr 29, 2026	33.27	33.30	32.25	32.25	32.25	-2.27%	1,714,084
Apr 28, 2026	32.39	33.74	32.39	33.00	33.00	0.67%	2,746,411
Apr 27, 2026	31.99	33.14	31.92	32.78	32.78	2.76%	3,155,994
Apr 24, 2026	32.00	32.40	31.58	31.90	31.90	0.28%	1,801,135
Apr 23, 2026	30.90	31.94	30.03	31.81	31.81	8.86%	3,727,967
Apr 22, 2026	28.54	29.24	28.48	29.22	29.22	2.17%	1,193,371
Apr 21, 2026	28.20	28.84	28.15	28.60	28.60	1.24%	1,350,372
Apr 20, 2026	27.86	28.49	27.81	28.25	28.25	-0.11%	578,187
Apr 17, 2026	28.00	28.64	27.81	28.28	28.28	1.00%	1,191,783
Apr 16, 2026	27.88	28.21	27.66	28.00	28.00	0.43%	2,320,328
Apr 15, 2026	27.80	28.00	27.62	27.88	27.88	-0.07%	646,028
Apr 14, 2026	27.92	28.13	27.66	27.90	27.90	0.36%	780,976
Apr 13, 2026	27.84	28.15	27.69	27.80	27.80	-0.79%	953,876