Edgewell Personal Care (NY: EPC )

36.09 USD +0.50 (+1.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.81 39.01 38.03 38.20 418,500 -0.61(-1.57%)
Apr 29, 2021 38.33 38.91 38.33 38.81 373,194 +0.76(+2.00%)
Apr 28, 2021 38.24 38.40 38.00 38.05 665,205 -0.04(-0.11%)
Apr 27, 2021 38.48 38.48 37.92 38.09 656,285 -0.19(-0.50%)
Apr 26, 2021 38.82 38.90 38.15 38.28 340,769 -0.35(-0.91%)
Apr 23, 2021 38.68 38.87 38.37 38.63 364,500 -0.16(-0.41%)
Apr 22, 2021 39.81 39.81 38.76 38.79 323,190 -0.81(-2.05%)
Apr 21, 2021 38.99 39.74 38.93 39.60 285,281 +0.77(+1.98%)
Apr 20, 2021 38.44 39.00 38.24 38.83 387,941 +0.08(+0.21%)
Apr 19, 2021 38.72 38.91 38.34 38.75 234,396 +0.01(+0.03%)
Apr 16, 2021 39.01 39.10 38.70 38.74 323,700 +0.03(+0.08%)
Apr 15, 2021 38.59 38.74 38.08 38.71 341,137 +0.32(+0.83%)
Apr 14, 2021 38.43 38.52 38.09 38.39 250,653 +0.15(+0.39%)
Apr 13, 2021 38.55 39.14 37.84 38.24 363,058 -0.73(-1.87%)
Apr 12, 2021 38.76 38.98 38.33 38.97 421,789 +0.38(+0.98%)
Apr 09, 2021 39.42 39.45 38.43 38.59 714,700 -0.83(-2.11%)
Apr 08, 2021 39.13 39.58 38.69 39.42 394,801 +0.41(+1.05%)
Apr 07, 2021 39.65 39.65 38.99 39.01 333,063 -0.62(-1.56%)
Apr 06, 2021 39.96 40.28 39.43 39.63 726,421 -0.25(-0.63%)
Apr 05, 2021 38.84 40.07 38.80 39.88 484,469 +1.13(+2.92%)
Apr 01, 2021 39.54 39.56 38.67 38.75 451,300 -0.85(-2.15%)
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%)
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.