Edgewell Personal Care (NY: EPC )

43.03 USD -2.33 (-5.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 45.66 45.66 43.48 43.72 1,058,440 -1.83(-4.02%)
May 30, 2018 45.52 45.87 44.79 45.55 1,097,455 +0.26(+0.57%)
May 29, 2018 44.16 46.10 44.03 45.29 1,319,051 +0.91(+2.05%)
May 25, 2018 44.38 44.38 44.38 0 +0.12(+0.27%)
May 24, 2018 44.92 45.01 43.95 44.26 651,988 -0.76(-1.69%)
May 23, 2018 44.59 45.42 44.54 45.02 743,364 +0.34(+0.76%)
May 22, 2018 44.41 45.34 44.29 44.68 486,103 +0.34(+0.77%)
May 21, 2018 44.06 44.62 43.57 44.34 440,504 +0.44(+1.00%)
May 18, 2018 44.73 44.73 43.51 43.90 903,145 -0.84(-1.88%)
May 17, 2018 44.68 44.83 44.18 44.74 563,077 +0.02(+0.04%)
May 16, 2018 44.37 44.98 44.02 44.72 618,408 +0.23(+0.52%)
May 15, 2018 43.37 44.55 43.10 44.49 1,077,700 +0.95(+2.18%)
May 14, 2018 43.10 44.40 42.85 43.54 1,381,481 +0.55(+1.28%)
May 11, 2018 43.21 43.74 42.57 42.99 409,716 -0.18(-0.42%)
May 10, 2018 43.15 43.69 43.06 43.17 314,450 +0.05(+0.12%)
May 09, 2018 43.19 43.66 42.95 43.12 574,982 +0.18(+0.42%)
May 08, 2018 42.79 43.17 42.23 42.94 700,335 +0.16(+0.37%)
May 07, 2018 41.49 43.70 41.36 42.78 860,264 +1.38(+3.33%)
May 04, 2018 42.01 42.34 40.73 41.40 1,650,256 -1.00(-2.36%)
May 03, 2018 41.06 43.74 39.50 42.40 3,016,624 +0.40(+0.95%)
May 02, 2018 42.66 42.78 41.60 42.00 1,197,489 -0.66(-1.55%)
May 01, 2018 43.75 43.96 42.53 42.66 1,002,258 -1.39(-3.16%)
Apr 30, 2018 44.75 45.01 44.01 44.05 636,823 -0.44(-0.99%)
Apr 27, 2018 43.29 45.09 43.29 44.49 735,937 +1.15(+2.65%)
Apr 26, 2018 44.40 44.72 42.49 43.34 1,024,034 -1.08(-2.43%)
Apr 25, 2018 43.61 44.97 43.61 44.42 762,340 +0.76(+1.74%)
Apr 24, 2018 42.84 43.73 42.70 43.66 775,534 +1.10(+2.58%)
Apr 23, 2018 42.88 43.09 42.32 42.56 912,029 -0.10(-0.23%)
Apr 20, 2018 44.01 44.11 42.00 42.66 1,377,517 -1.65(-3.72%)
Apr 19, 2018 46.12 46.17 44.16 44.31 1,145,895 -2.21(-4.75%)
Apr 18, 2018 47.64 47.78 46.45 46.52 737,911 -0.92(-1.94%)
Apr 17, 2018 47.86 48.03 47.36 47.44 391,307 -0.39(-0.82%)
Apr 16, 2018 47.90 49.00 47.49 47.83 566,832 +0.29(+0.61%)
Apr 13, 2018 47.47 47.82 47.33 47.54 1,034,192 -0.14(-0.29%)
Apr 12, 2018 48.24 48.45 47.50 47.68 399,700 -0.37(-0.77%)
Apr 11, 2018 48.03 48.43 47.82 48.05 394,089 -0.17(-0.35%)
Apr 10, 2018 48.02 48.38 47.74 48.22 687,933 +0.54(+1.13%)
Apr 09, 2018 48.05 48.29 47.23 47.68 274,792 -0.15(-0.31%)
Apr 06, 2018 48.56 49.29 47.58 47.83 454,634 -0.95(-1.95%)
Apr 05, 2018 49.08 49.26 48.42 48.78 461,421 -0.19(-0.39%)
Apr 04, 2018 47.56 49.33 47.56 48.97 919,153 +0.78(+1.62%)
Apr 03, 2018 47.49 48.54 46.72 48.19 785,408 +1.02(+2.16%)
Apr 02, 2018 48.81 49.01 46.96 47.17 523,625 -1.65(-3.38%)
Mar 29, 2018 48.82 48.82 48.82 0 +0.44(+0.91%)
Mar 28, 2018 47.49 48.58 47.46 48.38 612,591 +0.89(+1.87%)
Mar 27, 2018 46.68 47.86 46.35 47.49 551,508 +0.84(+1.80%)
Mar 26, 2018 46.73 47.03 46.33 46.65 455,078 +0.55(+1.19%)
Mar 23, 2018 46.46 46.92 46.04 46.10 472,627 -0.29(-0.63%)
Mar 22, 2018 46.67 47.33 46.37 46.39 574,676 -0.57(-1.21%)
Mar 21, 2018 47.97 47.97 46.85 46.96 1,205,895 -0.95(-1.98%)
Mar 20, 2018 50.22 50.67 47.56 47.91 928,912 -2.35(-4.68%)
Mar 19, 2018 49.70 50.36 49.53 50.26 705,659 +0.60(+1.21%)
Mar 16, 2018 49.20 49.98 48.69 49.66 2,100,208 +0.45(+0.91%)
Mar 15, 2018 50.33 50.48 48.99 49.21 865,631 -1.07(-2.13%)
Mar 14, 2018 51.54 51.58 50.27 50.28 454,441 -1.01(-1.97%)
Mar 13, 2018 52.24 52.24 50.95 51.29 614,798 -0.80(-1.54%)
Mar 12, 2018 53.07 53.51 52.09 52.09 773,927 -0.79(-1.49%)
Mar 09, 2018 54.24 54.56 52.79 52.88 459,618 -0.89(-1.66%)
Mar 08, 2018 53.52 54.06 53.26 53.77 556,826 +0.49(+0.92%)
Mar 07, 2018 53.35 53.28 857,006 +0.03(+0.06%)
Mar 06, 2018 53.06 53.49 52.60 53.25 538,896 +0.33(+0.62%)
Mar 05, 2018 51.79 53.17 51.79 52.92 707,332 +0.95(+1.83%)
Mar 02, 2018 50.12 52.15 49.06 51.97 656,400 +1.58(+3.14%)
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.