Pepco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	41.67	41.69	40.84	40.86	-	-2.01%	80,758
Sep 15, 2026	41.00	42.15	40.53	41.70	41.70	1.63%	1,069,536
Sep 14, 2026	40.09	41.20	39.71	41.03	41.03	2.14%	1,119,278
Sep 11, 2026	40.17	40.58	39.78	40.17	40.17	0.22%	1,458,406
Sep 10, 2026	41.52	41.53	39.80	40.08	40.08	-3.51%	1,588,583
Sep 9, 2026	41.87	41.87	40.78	41.54	41.54	-0.76%	1,607,766
Sep 8, 2026	42.12	42.52	41.76	41.86	41.86	-0.24%	547,826
Sep 7, 2026	41.72	42.13	41.62	41.96	41.96	0.31%	497,460
Sep 4, 2026	42.00	42.19	41.42	41.83	41.83	-0.10%	1,156,598
Sep 3, 2026	43.05	43.05	41.60	41.87	41.87	-2.74%	3,180,589
Sep 2, 2026	44.50	44.50	42.84	43.05	43.05	-2.29%	1,012,957
Sep 1, 2026	43.36	44.20	43.03	44.06	44.06	1.68%	994,360
Aug 31, 2026	43.39	43.39	42.66	43.33	43.33	0.30%	7,779,767
Aug 28, 2026	43.03	43.40	42.83	43.20	43.20	0.58%	805,220
Aug 27, 2026	43.03	43.12	42.69	42.95	42.95	-0.42%	900,549
Aug 26, 2026	42.60	43.45	42.50	43.13	43.13	1.72%	2,017,399
Aug 25, 2026	42.15	42.40	41.93	42.40	42.40	0.78%	1,101,085
Aug 24, 2026	42.90	43.00	41.93	42.07	42.07	-1.91%	1,099,087
Aug 21, 2026	42.50	43.13	42.40	42.89	42.89	1.25%	1,899,041
Aug 20, 2026	43.80	43.96	42.15	42.36	42.36	-3.07%	1,245,919
Aug 19, 2026	43.51	43.95	43.28	43.70	43.70	0.44%	999,324
Aug 18, 2026	43.70	44.20	43.50	43.51	43.51	-1.43%	889,330
Aug 17, 2026	44.30	44.30	43.50	44.14	44.14	-0.41%	1,117,571
Aug 14, 2026	44.72	44.80	43.98	44.32	44.32	-0.89%	1,140,150
Aug 13, 2026	44.44	45.28	43.30	44.72	44.72	-3.25%	1,507,427
Aug 12, 2026	47.14	47.14	45.97	46.22	46.22	-1.89%	577,374
Aug 11, 2026	46.30	47.11	46.08	47.11	47.11	1.57%	1,335,275
Aug 10, 2026	46.80	46.86	46.08	46.38	46.38	-0.62%	1,094,414
Aug 7, 2026	46.65	46.96	46.52	46.67	46.67	0.02%	1,035,879
Aug 6, 2026	46.69	47.02	46.32	46.66	46.66	0.13%	1,091,956
Aug 5, 2026	47.00	47.31	46.49	46.60	46.60	-0.89%	830,717
Aug 4, 2026	46.76	47.08	46.06	47.02	47.02	1.12%	837,788
Aug 3, 2026	45.97	46.60	45.85	46.50	46.50	1.13%	895,367
Jul 31, 2026	45.46	45.98	45.13	45.98	45.98	1.03%	1,429,549
Jul 30, 2026	46.46	46.46	45.22	45.51	45.51	-2.07%	1,081,291
Jul 29, 2026	46.02	46.47	45.33	46.47	46.47	0.98%	1,579,119
Jul 28, 2026	45.50	46.34	45.46	46.02	46.02	3.02%	4,293,480
Jul 27, 2026	44.00	45.15	43.98	44.67	44.67	1.78%	1,901,662
Jul 24, 2026	43.09	43.89	42.82	43.89	43.89	1.50%	1,296,200
Jul 23, 2026	43.51	43.76	42.99	43.24	43.24	-1.26%	4,767,750
Jul 22, 2026	41.50	43.87	41.50	43.79	43.79	4.31%	2,515,464
Jul 21, 2026	41.75	42.21	41.38	41.98	41.98	0.55%	2,294,934
Jul 20, 2026	41.35	42.45	41.34	41.75	41.75	0.82%	1,923,942
Jul 17, 2026	40.48	41.50	40.14	41.41	41.41	1.89%	1,413,653
Jul 16, 2026	41.10	41.39	40.00	40.64	40.64	-1.12%	2,853,421
Jul 15, 2026	40.80	41.24	39.86	41.10	41.10	2.75%	3,231,811
Jul 14, 2026	39.20	41.04	39.20	40.00	40.00	2.33%	4,391,484
Jul 13, 2026	38.49	39.09	37.89	39.09	39.09	1.53%	2,033,633
Jul 10, 2026	38.42	38.87	38.17	38.50	38.50	0.79%	929,660
Jul 9, 2026	37.50	38.55	36.75	38.20	38.20	4.66%	2,356,093