Pepco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,445,086
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