Pepco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	29.95	29.95	29.30	29.46	29.02	-1.64%	807,550
Feb 26, 2026	29.50	30.18	29.41	29.95	29.50	0.71%	729,324
Feb 25, 2026	29.54	29.74	29.15	29.74	29.30	0.81%	561,266
Feb 24, 2026	29.74	29.77	29.19	29.50	29.06	-0.81%	785,592
Feb 23, 2026	29.20	29.92	28.92	29.74	29.30	1.71%	1,017,511
Feb 20, 2026	28.81	29.42	28.75	29.24	28.80	0.79%	466,646
Feb 19, 2026	29.25	29.49	28.83	29.01	28.58	-0.62%	879,617
Feb 18, 2026	29.05	29.38	28.83	29.19	28.76	0.66%	567,662
Feb 17, 2026	28.68	29.27	28.40	29.00	28.57	1.19%	1,798,176
Feb 16, 2026	28.17	28.66	27.90	28.66	28.23	1.74%	675,458
Feb 13, 2026	27.70	28.36	27.52	28.17	27.75	1.51%	1,953,936
Feb 12, 2026	27.40	27.83	27.10	27.75	27.34	1.83%	725,822
Feb 11, 2026	27.40	27.43	27.02	27.25	26.84	-0.58%	907,493
Feb 10, 2026	27.60	28.00	27.02	27.41	27.00	-1.40%	1,670,407
Feb 9, 2026	27.77	28.00	27.21	27.80	27.39	0.40%	864,576
Feb 6, 2026	27.71	27.97	27.26	27.69	27.28	-0.65%	972,591
Feb 5, 2026	27.70	27.92	27.31	27.87	27.45	0.36%	792,662
Feb 4, 2026	28.18	28.25	27.43	27.77	27.36	-1.45%	1,288,145
Feb 3, 2026	28.93	29.07	27.72	28.18	27.76	-2.39%	2,101,102
Feb 2, 2026	29.00	29.00	27.92	28.87	28.44	-0.59%	1,268,166
Jan 30, 2026	29.32	29.78	29.00	29.04	28.61	-0.95%	3,344,229
Jan 29, 2026	30.25	30.80	29.32	29.32	28.88	-3.07%	2,915,709
Jan 28, 2026	29.00	30.34	28.78	30.25	29.80	0.83%	12,226,080
Jan 27, 2026	29.40	30.00	28.90	30.00	29.55	1.59%	896,792
Jan 26, 2026	29.18	29.64	29.11	29.53	29.09	0.20%	652,801
Jan 23, 2026	29.99	30.10	29.08	29.47	29.03	-1.67%	1,087,474
Jan 22, 2026	29.12	30.15	29.12	29.97	29.52	2.57%	1,190,669
Jan 21, 2026	29.20	29.58	29.02	29.22	28.78	-0.07%	976,192
Jan 20, 2026	29.33	29.33	28.38	29.24	28.80	-0.58%	703,300
Jan 19, 2026	29.30	29.73	28.84	29.41	28.97	-0.54%	960,523
Jan 16, 2026	29.60	30.64	29.22	29.57	29.13	-0.10%	1,281,251
Jan 15, 2026	29.39	29.88	28.95	29.60	29.16	1.06%	1,328,067
Jan 14, 2026	29.66	29.87	28.32	29.29	28.85	-1.61%	1,799,549
Jan 13, 2026	31.00	31.00	29.61	29.77	29.33	-3.41%	1,409,412
Jan 12, 2026	31.10	31.24	30.65	30.82	30.36	-0.90%	1,028,481
Jan 9, 2026	30.87	31.27	30.48	31.10	30.64	0.68%	848,777
Jan 8, 2026	31.07	31.34	30.69	30.89	30.43	-1.09%	1,518,774
Jan 7, 2026	31.00	31.23	30.52	31.23	30.76	0.45%	1,215,658
Jan 5, 2026	30.98	31.24	30.63	31.09	30.63	0.36%	967,372
Jan 2, 2026	29.92	30.98	29.54	30.98	30.52	3.27%	1,100,814
Dec 30, 2025	30.00	30.21	29.82	30.00	29.55	0.03%	654,376
Dec 29, 2025	29.70	30.10	29.70	29.99	29.54	0.98%	562,468
Dec 23, 2025	29.60	30.05	29.49	29.70	29.26	0.61%	1,357,648
Dec 22, 2025	28.11	29.75	27.95	29.52	29.08	5.02%	2,285,004
Dec 19, 2025	28.30	28.49	27.72	28.11	27.69	-0.71%	2,299,175
Dec 18, 2025	27.96	28.60	27.81	28.31	27.89	2.50%	1,518,790
Dec 17, 2025	30.00	30.49	27.41	27.62	27.21	-4.69%	2,454,940
Dec 16, 2025	29.45	29.78	28.98	28.98	28.55	-2.00%	890,063
Dec 15, 2025	29.40	30.10	28.94	29.57	29.13	1.09%	1,273,512
Dec 12, 2025	28.48	29.44	28.20	29.25	28.81	2.45%	1,289,877
Dec 11, 2025	27.85	28.59	27.28	28.55	28.12	2.51%	859,523
Dec 10, 2025	28.20	28.28	27.65	27.85	27.44	-0.50%	631,911
Dec 9, 2025	27.80	28.24	26.96	27.99	27.57	1.27%	824,293
Dec 8, 2025	28.00	28.37	27.51	27.64	27.23	-1.36%	426,568
Dec 5, 2025	27.99	28.40	27.71	28.02	27.60	0.61%	639,901
Dec 4, 2025	26.98	28.00	26.98	27.85	27.44	3.22%	946,315
Dec 3, 2025	26.79	27.19	26.66	26.98	26.58	1.39%	695,586
Dec 2, 2025	26.70	27.15	26.13	26.61	26.21	0.30%	870,584
Dec 1, 2025	26.77	27.13	26.41	26.53	26.13	-0.90%	339,408
Nov 28, 2025	27.24	27.59	26.70	26.77	26.37	-2.62%	553,043