Pepco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.98	35.19	33.55	33.77	-	0.36%	1,333,458
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
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