Pepco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	30.59	30.83	30.32	30.60	-	0.07%	540,300
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
Apr 10, 2026	28.20	28.45	27.85	28.02	28.02	-0.64%	1,289,091
Apr 9, 2026	28.68	28.68	27.61	28.20	28.20	-0.67%	937,723
Apr 8, 2026	28.78	28.98	28.35	28.39	28.39	2.49%	1,674,355
Apr 7, 2026	28.02	28.72	27.61	27.70	27.70	-1.25%	2,013,104
Apr 2, 2026	27.21	28.07	27.03	28.05	28.05	1.04%	860,819
Apr 1, 2026	27.21	27.97	27.21	27.76	27.76	4.01%	1,233,546
Mar 31, 2026	26.31	27.23	26.13	26.69	26.69	1.48%	2,304,633
Mar 30, 2026	25.96	26.55	25.53	26.30	26.30	-0.64%	853,343
Mar 27, 2026	26.79	26.80	26.01	26.47	26.47	-0.97%	1,339,972
Mar 26, 2026	26.36	26.78	25.87	26.73	26.73	3.32%	1,196,174
Mar 25, 2026	25.97	26.52	25.77	25.87	25.87	0.94%	1,128,616
Mar 24, 2026	25.11	25.88	25.09	25.63	25.63	0.79%	1,742,190
Mar 23, 2026	24.00	25.80	23.62	25.43	25.43	2.62%	1,488,749
Mar 20, 2026	25.60	25.62	24.35	24.78	24.78	-2.82%	2,767,542
Mar 19, 2026	26.40	26.51	25.42	25.50	25.50	-4.89%	1,247,054
Mar 18, 2026	27.45	27.61	26.75	26.81	26.81	-2.01%	1,311,736
Mar 17, 2026	27.48	27.48	26.92	27.36	27.36	-1.01%	958,227
Mar 16, 2026	26.70	27.71	26.70	27.64	27.23	3.44%	791,269
Mar 13, 2026	26.63	27.01	26.08	26.72	26.32	0.34%	2,863,804
Mar 12, 2026	25.74	26.76	25.64	26.63	26.23	4.10%	1,527,888
Mar 11, 2026	26.74	26.74	25.40	25.58	25.20	-3.65%	983,703
Mar 10, 2026	26.70	27.00	26.42	26.55	26.15	0.84%	783,886
Mar 9, 2026	25.46	26.40	25.30	26.33	25.94	-0.57%	1,069,586
Mar 6, 2026	26.30	26.69	25.84	26.48	26.09	-0.08%	838,093
Mar 5, 2026	27.49	27.70	26.08	26.50	26.11	-2.82%	1,080,376
Mar 4, 2026	27.29	27.50	27.10	27.27	26.86	0.11%	805,401
Mar 3, 2026	28.30	28.35	27.14	27.24	26.83	-5.25%	1,078,415
Mar 2, 2026	28.77	29.06	28.04	28.75	28.32	-2.41%	1,047,211