Edgewell Personal Care (NY: EPC )

35.82 USD -0.58 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.33 35.51 34.32 34.75 609,576 -0.93(-2.61%)
Nov 27, 2020 36.15 36.19 35.27 35.68 172,700 -0.82(-2.25%)
Nov 25, 2020 35.77 36.79 35.77 36.50 533,900 +0.45(+1.25%)
Nov 24, 2020 36.41 36.57 35.49 36.05 497,883 -0.05(-0.14%)
Nov 23, 2020 35.38 36.66 35.20 36.10 646,951 +1.08(+3.08%)
Nov 20, 2020 35.20 35.66 34.68 35.02 497,500 -0.17(-0.48%)
Nov 19, 2020 34.67 35.53 34.59 35.19 295,905 +0.61(+1.76%)
Nov 18, 2020 36.71 36.78 34.51 34.58 457,859 -2.06(-5.62%)
Nov 17, 2020 35.94 37.19 35.84 36.64 575,720 +0.23(+0.63%)
Nov 16, 2020 36.00 36.90 35.46 36.41 725,302 +1.04(+2.94%)
Nov 13, 2020 34.37 35.49 33.04 35.37 621,700 +1.51(+4.46%)
Nov 12, 2020 32.86 35.71 31.96 33.86 2,027,588 +1.48(+4.57%)
Nov 11, 2020 31.65 32.76 31.10 32.38 726,075 +0.84(+2.66%)
Nov 10, 2020 30.94 31.99 30.73 31.54 879,607 +0.99(+3.24%)
Nov 09, 2020 30.90 32.11 30.21 30.55 862,244 +1.73(+6.00%)
Nov 06, 2020 28.53 28.94 28.33 28.82 208,800 +0.52(+1.84%)
Nov 05, 2020 27.43 28.77 27.34 28.30 369,420 +1.06(+3.89%)
Nov 04, 2020 27.13 27.75 26.44 27.24 212,867 -0.42(-1.52%)
Nov 03, 2020 27.20 27.86 26.98 27.66 519,837 +0.97(+3.63%)
Nov 02, 2020 26.76 27.14 26.36 26.69 290,563 +0.47(+1.79%)
Oct 30, 2020 26.70 27.01 25.91 26.22 347,900 -0.53(-1.98%)
Oct 29, 2020 26.92 26.97 25.50 26.75 731,395 -0.70(-2.55%)
Oct 28, 2020 27.52 27.94 27.31 27.45 355,807 -0.69(-2.45%)
Oct 27, 2020 28.45 28.72 28.09 28.14 273,009 -0.31(-1.09%)
Oct 26, 2020 28.08 28.55 27.66 28.45 232,665 +0.06(+0.21%)
Oct 23, 2020 28.44 28.51 27.87 28.39 205,100 +0.21(+0.75%)
Oct 22, 2020 28.68 28.68 27.81 28.18 390,919 -0.35(-1.23%)
Oct 21, 2020 28.63 29.09 28.47 28.53 234,485 -0.31(-1.07%)
Oct 20, 2020 29.76 29.99 28.65 28.84 263,462 -0.47(-1.60%)
Oct 19, 2020 30.50 30.83 29.24 29.31 275,654 -1.19(-3.90%)
Oct 16, 2020 30.41 30.76 30.06 30.50 169,700 -0.03(-0.10%)
Oct 15, 2020 29.70 30.59 29.51 30.53 248,078 +0.46(+1.53%)
Oct 14, 2020 30.26 30.99 30.03 30.07 215,433 -0.07(-0.23%)
Oct 13, 2020 29.78 30.28 29.05 30.14 432,076 -0.24(-0.79%)
Oct 12, 2020 29.71 30.55 29.69 30.38 277,636 +0.62(+2.08%)
Oct 09, 2020 29.59 30.20 29.48 29.76 286,000 +0.10(+0.34%)
Oct 08, 2020 29.48 29.75 29.27 29.66 294,648 +0.48(+1.64%)
Oct 07, 2020 29.55 30.40 29.14 29.18 546,968 -0.40(-1.35%)
Oct 06, 2020 29.15 30.10 28.93 29.58 348,085 +0.67(+2.32%)
Oct 05, 2020 29.20 29.20 28.36 28.91 348,953 -0.03(-0.10%)
Oct 02, 2020 27.93 29.25 27.74 28.94 622,600 +0.72(+2.55%)
Oct 01, 2020 27.95 28.33 27.45 28.22 359,422 +0.34(+1.22%)
Sep 30, 2020 27.56 28.14 27.42 27.88 407,516 +0.46(+1.68%)
Sep 29, 2020 27.83 27.93 27.22 27.42 385,106 -0.35(-1.26%)
Sep 28, 2020 27.66 28.22 27.63 27.77 344,404 +0.45(+1.65%)
Sep 25, 2020 26.89 27.62 26.89 27.32 234,200 +0.24(+0.89%)
Sep 24, 2020 26.52 27.29 26.40 27.08 758,635 +0.57(+2.15%)
Sep 23, 2020 27.49 27.86 26.50 26.51 410,410 -0.98(-3.56%)
Sep 22, 2020 28.01 28.27 27.06 27.49 515,795 -0.35(-1.26%)
Sep 21, 2020 28.61 28.72 27.08 27.84 730,535 -1.22(-4.20%)
Sep 18, 2020 29.35 29.35 28.30 29.06 806,800 -0.10(-0.34%)
Sep 17, 2020 29.78 29.78 29.00 29.16 303,101 -0.88(-2.93%)
Sep 16, 2020 29.83 30.40 29.52 30.04 542,556 +0.28(+0.94%)
Sep 15, 2020 29.48 30.53 29.40 29.76 465,144 +0.35(+1.19%)
Sep 14, 2020 28.69 29.65 28.36 29.41 380,983 +0.95(+3.34%)
Sep 11, 2020 28.50 28.95 28.25 28.46 440,100 +0.15(+0.53%)
Sep 10, 2020 28.89 29.24 28.27 28.31 420,851 -0.47(-1.63%)
Sep 09, 2020 29.03 29.42 28.62 28.78 569,422 +0.06(+0.21%)
Sep 08, 2020 30.10 30.10 28.68 28.72 653,973 -1.52(-5.03%)
Sep 04, 2020 30.99 31.33 30.07 30.24 466,600 -0.30(-0.98%)
Sep 03, 2020 30.44 31.07 29.74 30.54 417,060 +0.16(+0.53%)
Sep 02, 2020 30.47 31.04 30.04 30.38 350,061 -0.09(-0.30%)
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.