Edgewell Personal Care (NY: EPC )

46.03 USD +0.48 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 72.69 73.48 71.74 73.14 2,700,965 +0.26(+0.36%)
May 30, 2017 73.07 73.82 72.73 72.88 581,778 -0.48(-0.65%)
May 26, 2017 73.55 73.97 73.10 73.36 415,024 -0.31(-0.42%)
May 25, 2017 72.62 74.00 72.47 73.67 401,983 +1.22(+1.68%)
May 24, 2017 72.09 72.59 71.90 72.45 322,526 +0.36(+0.50%)
May 23, 2017 72.87 73.82 72.05 72.09 1,535,201 -0.52(-0.72%)
May 22, 2017 70.93 73.15 70.90 72.61 764,994 +1.89(+2.67%)
May 19, 2017 70.56 71.41 70.04 70.72 808,891 +0.10(+0.14%)
May 18, 2017 71.19 71.21 69.69 70.62 715,562 -0.80(-1.12%)
May 17, 2017 71.79 71.81 70.13 71.42 849,598 -0.37(-0.52%)
May 16, 2017 72.89 72.89 71.75 71.79 753,897 -0.75(-1.03%)
May 15, 2017 72.68 72.99 72.27 72.54 245,750 +0.04(+0.06%)
May 12, 2017 72.88 72.88 71.95 72.50 307,356 -0.56(-0.77%)
May 11, 2017 73.87 73.87 72.65 73.06 439,371 -0.83(-1.12%)
May 10, 2017 73.74 74.57 73.69 73.89 333,501 +0.00(+0.00%)
May 09, 2017 74.49 74.52 73.50 73.89 387,030 -0.48(-0.65%)
May 08, 2017 74.58 75.46 73.92 74.37 288,376 -0.41(-0.55%)
May 05, 2017 75.13 75.54 74.29 74.78 367,054 -0.16(-0.21%)
May 04, 2017 76.39 76.81 74.81 74.94 620,087 -1.15(-1.51%)
May 03, 2017 74.93 76.35 74.93 76.09 773,231 +1.41(+1.89%)
May 02, 2017 73.28 76.30 72.86 74.68 1,830,819 +2.51(+3.48%)
May 01, 2017 72.36 72.97 72.00 72.17 445,547 +0.68(+0.95%)
Apr 28, 2017 71.39 71.60 70.23 71.49 555,166 -0.14(-0.20%)
Apr 27, 2017 73.06 73.12 71.58 71.63 349,501 -1.29(-1.77%)
Apr 26, 2017 73.00 73.59 72.40 72.92 449,088 -0.09(-0.12%)
Apr 25, 2017 72.50 73.37 72.33 73.01 422,261 +0.66(+0.91%)
Apr 24, 2017 71.63 72.71 71.38 72.35 621,839 +1.17(+1.64%)
Apr 21, 2017 71.30 71.40 70.39 71.18 602,254 -0.10(-0.14%)
Apr 20, 2017 71.21 71.55 70.14 71.28 345,788 +0.33(+0.47%)
Apr 19, 2017 71.22 71.51 70.80 70.95 300,443 -0.11(-0.15%)
Apr 18, 2017 70.72 71.33 70.05 71.06 513,922 -0.06(-0.08%)
Apr 17, 2017 70.60 71.23 70.19 71.12 382,092 +0.71(+1.01%)
Apr 13, 2017 70.26 70.62 69.87 70.41 595,102 +0.01(+0.01%)
Apr 12, 2017 70.73 70.73 69.72 70.40 585,193 -0.45(-0.64%)
Apr 11, 2017 71.93 72.00 70.50 70.85 490,812 -1.22(-1.69%)
Apr 10, 2017 71.41 72.48 71.05 72.07 549,051 +0.36(+0.50%)
Apr 07, 2017 70.36 72.11 69.70 71.71 571,736 +1.49(+2.12%)
Apr 06, 2017 69.93 70.67 69.69 70.22 685,348 +0.50(+0.72%)
Apr 05, 2017 71.07 71.40 69.63 69.72 683,980 -1.61(-2.26%)
Apr 04, 2017 72.88 73.33 71.03 71.33 872,949 -1.37(-1.88%)
Apr 03, 2017 73.28 73.63 72.52 72.70 483,352 -0.44(-0.60%)
Mar 31, 2017 73.33 73.79 73.12 73.14 488,931 -0.35(-0.48%)
Mar 30, 2017 74.53 74.94 73.31 73.49 444,720 -1.09(-1.46%)
Mar 29, 2017 74.22 74.72 73.96 74.58 178,638 +0.44(+0.59%)
Mar 28, 2017 73.25 74.38 73.00 74.14 351,305 +0.70(+0.95%)
Mar 27, 2017 72.96 73.64 72.89 73.44 223,485 +0.02(+0.03%)
Mar 24, 2017 73.87 74.61 73.16 73.42 220,439 -0.30(-0.41%)
Mar 23, 2017 73.88 74.63 73.58 73.72 381,363 -0.18(-0.24%)
Mar 22, 2017 73.85 74.01 72.75 73.90 204,553 +0.25(+0.34%)
Mar 21, 2017 74.83 75.00 73.52 73.65 293,340 -0.91(-1.22%)
Mar 20, 2017 75.14 75.14 74.24 74.56 241,371 -0.28(-0.37%)
Mar 17, 2017 75.76 75.76 74.72 74.84 756,392 -0.70(-0.93%)
Mar 16, 2017 74.37 75.88 74.06 75.54 495,994 +1.25(+1.68%)
Mar 15, 2017 74.18 74.52 73.16 74.29 668,766 +0.60(+0.81%)
Mar 14, 2017 74.33 74.52 73.55 73.69 652,566 -0.72(-0.97%)
Mar 13, 2017 74.80 74.92 74.18 74.41 398,748 -0.42(-0.56%)
Mar 10, 2017 74.92 75.81 74.75 74.83 325,348 -0.09(-0.12%)
Mar 09, 2017 75.09 75.26 74.65 74.92 197,713 +0.12(+0.16%)
Mar 08, 2017 75.53 75.68 74.77 74.80 329,885 -0.71(-0.94%)
Mar 07, 2017 76.98 77.24 75.34 75.51 269,546 -1.13(-1.47%)
Mar 06, 2017 75.85 76.83 75.51 76.64 511,441 +0.80(+1.05%)
Mar 03, 2017 75.40 76.12 75.25 75.84 416,531 +0.10(+0.13%)
Mar 02, 2017 75.62 76.09 75.26 75.74 346,931 +0.09(+0.12%)
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.