Edgewell Personal Care (NY: EPC )

41.08 USD -0.34 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.28 44.64 43.83 43.90 432,645 -0.59(-1.33%)
Jun 29, 2021 44.05 44.60 44.05 44.49 465,811 +0.56(+1.27%)
Jun 28, 2021 44.37 44.76 43.36 43.93 543,060 -0.42(-0.95%)
Jun 25, 2021 44.09 44.66 44.00 44.35 953,450 +0.34(+0.77%)
Jun 24, 2021 43.00 44.06 42.64 44.01 433,502 +1.15(+2.68%)
Jun 23, 2021 42.26 43.06 42.06 42.86 359,899 +0.60(+1.42%)
Jun 22, 2021 42.18 42.41 41.57 42.26 349,400 +0.02(+0.05%)
Jun 21, 2021 42.96 43.12 41.82 42.24 432,967 -0.79(-1.84%)
Jun 18, 2021 45.09 45.09 42.37 43.03 1,114,686 -2.33(-5.14%)
Jun 17, 2021 45.85 46.09 45.21 45.36 324,150 -0.64(-1.39%)
Jun 16, 2021 46.41 46.41 45.73 46.00 219,974 -0.36(-0.78%)
Jun 15, 2021 46.05 46.44 45.89 46.36 338,875 +0.39(+0.85%)
Jun 14, 2021 46.11 46.26 45.57 45.97 269,216 -0.06(-0.13%)
Jun 11, 2021 45.57 46.06 45.53 46.03 240,163 +0.48(+1.05%)
Jun 10, 2021 45.90 45.97 45.51 45.55 249,379 -0.21(-0.46%)
Jun 09, 2021 46.37 46.37 45.67 45.76 310,640 -0.44(-0.95%)
Jun 08, 2021 45.80 46.41 45.80 46.20 348,886 +0.44(+0.96%)
Jun 07, 2021 45.22 45.84 45.06 45.76 368,664 +0.56(+1.24%)
Jun 04, 2021 45.04 45.64 44.58 45.20 297,133 +0.21(+0.47%)
Jun 03, 2021 44.06 44.99 43.94 44.99 376,121 +0.56(+1.26%)
Jun 02, 2021 44.13 44.78 43.79 44.43 377,587 +0.34(+0.77%)
Jun 01, 2021 45.53 45.53 44.06 44.09 572,115 -1.29(-2.84%)
May 28, 2021 45.03 45.41 44.57 45.38 359,206 +0.40(+0.89%)
May 27, 2021 45.29 45.59 44.84 44.98 359,361 -0.07(-0.16%)
May 26, 2021 45.00 45.26 44.82 45.05 297,688 +0.06(+0.13%)
May 25, 2021 45.78 46.06 44.95 44.99 643,401 -0.53(-1.16%)
May 24, 2021 45.27 45.76 45.17 45.52 579,341 +0.02(+0.04%)
May 21, 2021 45.00 46.10 45.00 45.50 925,288 +0.71(+1.59%)
May 20, 2021 44.62 45.07 44.35 44.79 472,034 +0.17(+0.38%)
May 19, 2021 43.27 44.72 42.82 44.62 554,204 +1.19(+2.74%)
May 18, 2021 44.00 44.67 43.41 43.43 627,324 -0.53(-1.21%)
May 17, 2021 43.42 44.39 43.12 43.96 709,510 +0.46(+1.06%)
May 14, 2021 44.01 44.46 42.86 43.50 795,392 -0.20(-0.46%)
May 13, 2021 42.50 44.76 42.50 43.70 957,363 +1.16(+2.73%)
May 12, 2021 44.03 44.16 42.24 42.54 433,554 -1.57(-3.56%)
May 11, 2021 44.40 44.62 43.79 44.11 332,344 -0.41(-0.92%)
May 10, 2021 44.05 45.47 44.05 44.52 574,504 +0.93(+2.13%)
May 07, 2021 43.73 44.00 42.74 43.59 640,585 +0.00(+0.00%)
May 06, 2021 40.50 43.76 40.50 43.59 1,191,506 +3.65(+9.14%)
May 05, 2021 39.76 40.24 39.13 39.94 613,895 +0.32(+0.81%)
May 04, 2021 38.82 40.12 38.53 39.62 670,398 +0.68(+1.75%)
May 03, 2021 38.32 39.33 38.01 38.94 575,728 +0.74(+1.94%)
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%)
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.