Edgewell Personal Care (NY: EPC )

35.30 USD -0.52 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 80.85 84.23 80.15 82.07 906,573 +1.21(+1.50%)
Apr 28, 2016 81.40 82.50 80.57 80.86 614,239 -0.77(-0.94%)
Apr 27, 2016 82.31 82.47 81.10 81.63 373,206 -0.55(-0.67%)
Apr 26, 2016 82.20 82.38 81.74 82.18 291,230 +0.09(+0.11%)
Apr 25, 2016 81.21 82.45 80.95 82.09 419,831 +0.48(+0.59%)
Apr 22, 2016 81.08 81.62 80.28 81.61 386,694 -0.02(-0.02%)
Apr 21, 2016 82.68 82.93 80.99 81.63 366,793 -0.87(-1.05%)
Apr 20, 2016 84.76 84.84 82.40 82.50 431,420 -2.54(-2.99%)
Apr 19, 2016 83.48 85.44 83.01 85.04 378,250 +2.04(+2.46%)
Apr 18, 2016 83.09 83.52 82.35 83.00 239,761 -0.41(-0.49%)
Apr 15, 2016 82.75 83.65 82.50 83.41 272,801 +0.41(+0.49%)
Apr 14, 2016 82.60 83.52 81.62 83.00 380,154 +0.39(+0.47%)
Apr 13, 2016 81.62 82.71 81.12 82.61 253,962 +1.35(+1.66%)
Apr 12, 2016 80.49 81.48 80.12 81.26 265,371 +0.98(+1.22%)
Apr 11, 2016 81.66 82.22 80.28 80.28 161,329 -1.22(-1.50%)
Apr 08, 2016 81.52 82.17 80.93 81.50 159,443 +0.47(+0.58%)
Apr 07, 2016 81.66 81.89 80.23 81.03 202,468 -1.32(-1.60%)
Apr 06, 2016 81.06 82.45 80.98 82.35 400,395 +1.51(+1.87%)
Apr 05, 2016 80.55 81.57 80.23 80.84 240,997 +0.05(+0.06%)
Apr 04, 2016 81.74 81.86 80.65 80.79 223,178 -0.79(-0.97%)
Apr 01, 2016 79.98 81.63 79.68 81.58 306,239 +1.05(+1.30%)
Mar 31, 2016 80.79 80.89 80.21 80.53 262,183 -0.35(-0.43%)
Mar 30, 2016 81.64 81.64 80.76 80.88 296,257 -0.09(-0.11%)
Mar 29, 2016 80.11 81.83 79.56 80.97 558,152 +0.84(+1.05%)
Mar 28, 2016 79.91 80.52 79.18 80.13 142,593 +0.50(+0.63%)
Mar 24, 2016 80.39 79.63 79.63 79.63 277,900 -1.35(-1.67%)
Mar 23, 2016 81.40 82.20 80.50 80.98 430,555 -1.25(-1.52%)
Mar 22, 2016 81.69 82.52 81.60 82.23 366,638 +0.06(+0.07%)
Mar 21, 2016 81.64 83.24 81.50 82.17 262,818 +0.19(+0.23%)
Mar 18, 2016 81.09 82.46 81.09 81.98 710,192 +0.68(+0.84%)
Mar 17, 2016 80.66 81.97 79.77 81.30 367,678 +0.49(+0.61%)
Mar 16, 2016 79.60 80.88 79.07 80.81 193,840 +1.45(+1.83%)
Mar 15, 2016 79.00 79.69 78.75 79.36 245,705 -0.19(-0.24%)
Mar 14, 2016 79.90 80.01 79.51 79.55 329,960 -0.64(-0.80%)
Mar 11, 2016 80.45 81.03 79.79 80.19 285,504 +0.58(+0.73%)
Mar 10, 2016 78.98 79.67 78.13 79.61 253,462 +0.97(+1.23%)
Mar 09, 2016 79.58 79.93 78.24 78.64 258,018 -0.50(-0.63%)
Mar 08, 2016 80.07 80.35 79.07 79.14 252,675 -1.58(-1.96%)
Mar 07, 2016 80.26 81.34 80.03 80.72 326,056 +0.04(+0.05%)
Mar 04, 2016 79.23 81.25 79.23 80.68 372,127 +1.45(+1.83%)
Mar 03, 2016 78.09 79.37 77.69 79.23 285,245 +1.12(+1.43%)
Mar 02, 2016 77.08 78.55 76.38 78.11 386,395 +0.64(+0.83%)
Mar 01, 2016 77.09 78.13 76.57 77.47 475,628 +1.02(+1.33%)
Feb 29, 2016 76.94 77.30 76.31 76.45 562,064 -0.51(-0.66%)
Feb 26, 2016 77.65 78.35 76.75 76.96 447,973 -0.44(-0.57%)
Feb 25, 2016 76.59 77.43 76.13 77.40 254,716 +0.80(+1.04%)
Feb 24, 2016 75.53 76.74 74.60 76.60 447,872 +0.17(+0.22%)
Feb 23, 2016 76.46 76.93 75.81 76.43 297,381 -0.45(-0.59%)
Feb 22, 2016 76.08 77.61 76.08 76.88 382,900 +1.76(+2.34%)
Feb 19, 2016 75.53 75.53 73.77 75.12 824,892 -0.65(-0.86%)
Feb 18, 2016 77.13 77.16 74.97 75.77 579,327 -1.47(-1.90%)
Feb 17, 2016 76.86 78.17 75.50 77.24 538,763 +0.88(+1.15%)
Feb 16, 2016 76.23 76.84 74.86 76.36 440,790 +1.00(+1.33%)
Feb 12, 2016 72.56 75.36 75.36 75.36 497,100 +3.11(+4.30%)
Feb 11, 2016 73.17 73.17 71.61 72.25 407,594 -2.11(-2.84%)
Feb 10, 2016 74.43 75.04 73.58 74.36 491,859 +0.46(+0.62%)
Feb 09, 2016 73.00 74.23 72.45 73.90 475,867 -0.02(-0.03%)
Feb 08, 2016 73.96 74.17 70.94 73.92 963,312 -0.73(-0.98%)
Feb 05, 2016 76.25 77.46 74.51 74.65 861,806 -1.54(-2.02%)
Feb 04, 2016 81.33 81.40 75.60 76.19 1,618,576 -5.23(-6.42%)
Feb 03, 2016 75.00 81.54 74.11 81.42 2,804,004 +10.08(+14.13%)
Feb 02, 2016 72.99 73.04 71.26 71.34 949,452 -2.15(-2.93%)
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.