PEPCO HOLDINGS Historical Stock Price

Below is the stock price history for Pepco Holdings POM. Data is recorded each day for the historical open, high, low, close and volume. The Pepco Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pepco Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2016-03-23 21.27 27.16 21.25 26.96 2,224,349
2016-03-22 21.87 21.91 21.14 21.14 775,416
2016-03-21 22.01 22.015 21.91 21.935 196,983
2016-03-18 21.84 22.13 21.83 21.95 305,566
2016-03-17 21.95 21.97 21.63 21.88 393,696
2016-03-16 21.89 22.10 21.64 21.98 298,756
2016-03-15 22.11 22.40 21.93 21.945 315,054
2016-03-14 22.10 22.50 21.79 22.255 511,846
2016-03-11 24.29 24.89 22.06 22.09 1,154,065
2016-03-10 23.98 24.35 23.97 24.21 190,480
2016-03-09 23.97 23.97 23.68 23.86 324,462
2016-03-08 24.08 24.37 23.83 23.98 314,392
2016-03-07 24.42 25.15 23.91 24.27 420,147
2016-03-04 23.20 24.57 23.20 24.42 379,902
2016-03-03 23.51 23.57 22.77 23.11 418,176
2016-03-02 23.08 23.815 22.99 23.65 354,888
2016-03-01 26.26 26.36 22.04 22.845 1,371,431
2016-02-29 26.60 26.64 26.18 26.18 302,040
2016-02-26 26.51 26.97 24.06 26.58 1,306,165
2016-02-25 26.51 26.62 26.25 26.50 557,602
2016-02-24 26.44 26.85 26.42 26.50 391,580
2016-02-23 26.51 26.565 26.35 26.505 205,045
2016-02-22 26.52 26.55 26.43 26.55 113,451
2016-02-19 26.63 26.69 26.40 26.43 177,357
2016-02-18 26.46 26.73 26.38 26.69 190,644
2016-02-17 26.64 26.675 26.34 26.44 204,488
2016-02-16 26.63 26.65 26.50 26.635 112,848
2016-02-12 26.28 26.70 26.23 26.59 258,033
2016-02-11 26.27 26.43 26.26 26.26 153,610
2016-02-10 26.50 26.50 26.28 26.34 169,217

» More Pepco Holdings Stock Price History

To see other companies like Pepco Holdings (POM), view our stock market today for news, and other data.