Edgewell Personal Care (NY: EPC )

40.60 USD -0.48 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.41 40.49 39.56 39.60 696,038 -0.60(-1.49%)
Mar 30, 2021 39.79 40.39 39.61 40.20 664,126 +0.30(+0.75%)
Mar 29, 2021 38.31 40.07 38.31 39.90 628,170 +1.37(+3.56%)
Mar 26, 2021 38.84 39.27 38.03 38.53 2,003,200 +0.03(+0.08%)
Mar 25, 2021 36.79 38.76 36.76 38.50 576,186 +1.44(+3.89%)
Mar 24, 2021 37.74 38.47 36.88 37.06 696,599 -0.85(-2.24%)
Mar 23, 2021 37.42 38.33 37.18 37.91 909,167 +0.50(+1.34%)
Mar 22, 2021 38.75 38.78 36.56 37.41 1,308,349 -1.34(-3.46%)
Mar 19, 2021 39.06 39.40 38.08 38.75 10,708,900 -0.20(-0.51%)
Mar 18, 2021 40.41 41.72 38.93 38.95 1,596,796 -1.48(-3.66%)
Mar 17, 2021 39.25 40.50 38.67 40.43 1,266,241 +1.28(+3.27%)
Mar 16, 2021 37.53 39.29 37.36 39.15 1,166,378 +0.88(+2.30%)
Mar 15, 2021 37.78 38.83 37.58 38.27 1,797,542 +2.59(+7.26%)
Mar 12, 2021 34.97 36.09 34.90 35.68 941,800 +0.91(+2.62%)
Mar 11, 2021 34.05 35.03 33.61 34.77 781,631 +0.75(+2.20%)
Mar 10, 2021 32.57 34.28 32.25 34.02 769,480 +1.72(+5.33%)
Mar 09, 2021 33.23 33.50 32.23 32.30 505,861 -0.67(-2.03%)
Mar 08, 2021 31.78 33.17 31.76 32.97 581,977 +1.37(+4.34%)
Mar 05, 2021 30.22 31.65 30.09 31.60 984,800 +1.61(+5.37%)
Mar 04, 2021 30.61 31.25 29.87 29.99 527,473 -0.62(-2.03%)
Mar 03, 2021 30.31 31.02 30.07 30.61 620,581 +0.44(+1.46%)
Mar 02, 2021 30.67 30.96 30.15 30.17 672,388 -0.74(-2.39%)
Mar 01, 2021 31.03 31.51 30.83 30.91 409,812 +0.32(+1.05%)
Feb 26, 2021 30.68 31.20 30.20 30.59 917,200 -0.20(-0.65%)
Feb 25, 2021 31.56 31.80 30.55 30.79 589,252 -0.71(-2.25%)
Feb 24, 2021 32.15 32.25 31.28 31.50 756,480 -0.77(-2.39%)
Feb 23, 2021 32.75 32.97 32.16 32.27 874,473 -0.38(-1.16%)
Feb 22, 2021 31.77 32.77 31.52 32.65 763,292 +0.62(+1.94%)
Feb 19, 2021 32.72 33.20 31.97 32.03 538,400 -0.68(-2.08%)
Feb 18, 2021 32.89 33.52 32.64 32.71 473,532 -0.44(-1.33%)
Feb 17, 2021 33.49 33.76 32.88 33.15 432,334 -0.12(-0.36%)
Feb 16, 2021 33.00 33.47 32.53 33.27 523,720 -0.05(-0.15%)
Feb 12, 2021 33.58 33.58 33.22 33.32 398,200 -0.51(-1.51%)
Feb 11, 2021 34.35 34.58 33.13 33.83 639,284 -0.61(-1.77%)
Feb 10, 2021 34.54 35.28 34.05 34.44 783,513 +0.13(+0.38%)
Feb 09, 2021 34.78 36.11 32.82 34.31 859,989 +0.06(+0.18%)
Feb 08, 2021 34.00 34.81 33.86 34.25 678,015 +0.57(+1.69%)
Feb 05, 2021 33.33 33.89 32.56 33.68 544,200 +0.77(+2.34%)
Feb 04, 2021 33.00 33.02 32.11 32.91 546,755 -0.25(-0.75%)
Feb 03, 2021 33.06 33.22 32.34 33.16 370,711 -0.05(-0.15%)
Feb 02, 2021 34.08 34.10 33.10 33.21 597,671 -0.59(-1.75%)
Feb 01, 2021 33.42 34.01 33.16 33.80 364,632 +0.40(+1.20%)
Jan 29, 2021 35.00 35.23 33.37 33.40 469,600 -1.60(-4.57%)
Jan 28, 2021 36.20 36.88 34.31 35.00 728,125 -1.36(-3.74%)
Jan 27, 2021 35.22 37.36 35.14 36.36 457,287 +0.64(+1.79%)
Jan 26, 2021 35.50 36.05 34.83 35.72 659,585 +0.22(+0.62%)
Jan 25, 2021 33.44 36.58 33.34 35.50 788,944 +1.91(+5.69%)
Jan 22, 2021 33.85 33.90 33.09 33.59 425,200 -0.43(-1.26%)
Jan 21, 2021 34.10 34.34 33.07 34.02 463,512 -0.17(-0.50%)
Jan 20, 2021 34.42 34.53 34.07 34.19 339,210 -0.23(-0.67%)
Jan 19, 2021 34.58 34.75 34.12 34.42 378,461 +0.11(+0.32%)
Jan 15, 2021 34.21 34.63 33.77 34.31 428,000 -0.15(-0.44%)
Jan 14, 2021 34.27 34.99 33.92 34.46 490,352 +0.24(+0.70%)
Jan 13, 2021 34.43 34.55 33.84 34.22 306,108 -0.24(-0.70%)
Jan 12, 2021 34.94 35.36 34.31 34.46 582,436 -0.32(-0.92%)
Jan 11, 2021 34.30 35.15 34.30 34.78 331,563 +0.11(+0.32%)
Jan 08, 2021 35.20 35.20 34.18 34.67 354,700 -0.15(-0.43%)
Jan 07, 2021 35.06 35.30 34.35 34.82 400,141 -0.16(-0.46%)
Jan 06, 2021 34.48 35.50 34.45 34.98 548,752 +0.63(+1.83%)
Jan 05, 2021 34.17 34.98 33.86 34.35 278,281 -0.02(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.