Pepco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	36.79	36.79	35.56	36.50	36.50	-0.60%	763,234
Jul 7, 2026	37.21	37.28	36.54	36.72	36.72	-1.32%	620,566
Jul 6, 2026	37.06	37.74	36.83	37.21	37.21	0.40%	1,048,786
Jul 3, 2026	37.20	37.22	36.62	37.06	37.06	0.57%	520,764
Jul 2, 2026	36.72	37.14	36.36	36.85	36.85	0.44%	468,387
Jul 1, 2026	36.40	36.77	36.10	36.69	36.69	0.99%	1,223,801
Jun 30, 2026	37.49	37.50	36.29	36.33	36.33	-2.15%	1,114,916
Jun 29, 2026	37.46	37.64	36.93	37.13	37.13	-0.32%	979,869
Jun 26, 2026	37.52	37.73	36.34	37.25	37.25	-1.09%	2,046,716
Jun 25, 2026	35.73	37.77	35.73	37.66	37.66	5.79%	2,683,557
Jun 24, 2026	35.55	35.85	35.24	35.60	35.60	0.56%	2,193,732
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