Edgewell Personal Care (NY: EPC )

46.00 USD -0.36 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.86 30.50 29.78 30.42 664,400 +0.11(+0.36%)
May 28, 2020 30.69 31.47 30.09 30.31 773,847 -0.10(-0.33%)
May 27, 2020 29.60 30.53 29.59 30.41 749,277 +1.28(+4.39%)
May 26, 2020 29.63 30.26 28.88 29.13 694,291 +0.73(+2.57%)
May 22, 2020 27.64 28.45 27.29 28.40 450,500 +0.95(+3.46%)
May 21, 2020 27.15 27.61 26.85 27.45 669,730 +0.38(+1.40%)
May 20, 2020 27.00 27.29 26.73 27.07 453,050 +0.56(+2.11%)
May 19, 2020 27.26 27.33 26.49 26.51 539,036 -0.92(-3.35%)
May 18, 2020 26.68 27.67 26.17 27.43 685,318 +1.79(+6.98%)
May 15, 2020 25.35 25.86 25.05 25.64 617,700 +0.09(+0.35%)
May 14, 2020 26.18 26.32 25.09 25.55 574,999 -1.04(-3.91%)
May 13, 2020 26.48 26.68 25.88 26.59 476,613 +0.03(+0.11%)
May 12, 2020 28.17 28.63 26.50 26.56 502,870 -1.46(-5.21%)
May 11, 2020 28.48 28.86 27.92 28.02 636,418 -0.73(-2.54%)
May 08, 2020 28.25 29.54 28.20 28.75 1,264,200 +1.78(+6.60%)
May 07, 2020 27.00 28.60 26.68 26.97 932,935 +1.10(+4.25%)
May 06, 2020 26.77 27.20 25.43 25.87 991,051 -1.01(-3.76%)
May 05, 2020 26.81 27.80 26.80 26.88 529,228 +0.43(+1.63%)
May 04, 2020 26.52 26.82 26.12 26.45 527,816 -0.42(-1.56%)
May 01, 2020 27.13 27.27 26.45 26.87 561,500 -0.74(-2.68%)
Apr 30, 2020 27.09 27.85 26.32 27.61 819,039 +0.00(+0.00%)
Apr 29, 2020 28.41 28.41 26.72 27.61 790,299 -0.20(-0.72%)
Apr 28, 2020 28.61 28.63 27.48 27.81 854,641 -0.07(-0.25%)
Apr 27, 2020 27.35 28.39 27.18 27.88 474,105 +0.85(+3.14%)
Apr 24, 2020 26.57 27.25 26.52 27.03 335,800 +0.26(+0.97%)
Apr 23, 2020 27.16 27.88 26.60 26.77 372,657 -0.43(-1.58%)
Apr 22, 2020 27.17 27.60 26.25 27.20 525,489 +0.72(+2.72%)
Apr 21, 2020 25.12 26.70 24.80 26.48 733,743 +0.76(+2.95%)
Apr 20, 2020 24.92 26.49 24.33 25.72 512,391 +0.20(+0.78%)
Apr 17, 2020 25.81 26.73 24.53 25.52 949,100 +0.14(+0.55%)
Apr 16, 2020 26.34 26.54 24.80 25.38 764,890 -1.03(-3.90%)
Apr 15, 2020 26.32 27.31 25.87 26.41 736,031 -1.19(-4.31%)
Apr 14, 2020 28.33 28.55 27.31 27.60 650,960 +0.11(+0.40%)
Apr 13, 2020 27.40 27.93 26.56 27.49 526,146 -0.13(-0.47%)
Apr 09, 2020 29.00 29.74 27.43 27.62 607,200 -0.77(-2.71%)
Apr 08, 2020 27.72 28.92 27.38 28.39 859,049 +0.73(+2.64%)
Apr 07, 2020 28.30 28.86 27.25 27.66 947,093 +0.34(+1.24%)
Apr 06, 2020 27.80 28.14 26.18 27.32 660,338 +0.63(+2.36%)
Apr 03, 2020 26.66 27.37 25.92 26.69 827,800 +0.16(+0.60%)
Apr 02, 2020 23.25 26.84 23.12 26.53 916,535 +3.25(+13.96%)
Apr 01, 2020 23.13 24.21 21.87 23.28 1,079,069 -0.80(-3.32%)
Mar 31, 2020 24.27 24.64 23.05 24.08 1,012,306 -0.35(-1.43%)
Mar 30, 2020 25.12 25.62 23.69 24.43 662,841 -0.62(-2.48%)
Mar 27, 2020 24.77 25.78 23.79 25.05 468,000 -0.70(-2.72%)
Mar 26, 2020 25.48 27.41 24.91 25.75 715,606 +0.47(+1.86%)
Mar 25, 2020 23.91 26.24 22.82 25.28 908,529 +1.55(+6.53%)
Mar 24, 2020 22.17 23.79 21.77 23.73 754,336 +2.56(+12.09%)
Mar 23, 2020 24.55 26.59 20.51 21.17 1,283,780 -3.51(-14.22%)
Mar 20, 2020 31.46 31.51 24.39 24.68 1,488,800 -6.58(-21.05%)
Mar 19, 2020 29.28 32.29 25.90 31.26 1,256,824 +1.83(+6.22%)
Mar 18, 2020 31.04 35.11 29.40 29.43 1,304,663 -3.56(-10.79%)
Mar 17, 2020 28.58 33.13 27.75 32.99 1,711,978 +4.87(+17.32%)
Mar 16, 2020 27.00 28.44 25.55 28.12 930,112 -1.18(-4.03%)
Mar 13, 2020 26.16 29.31 24.41 29.30 1,294,000 +4.39(+17.62%)
Mar 12, 2020 27.76 28.38 24.53 24.91 1,383,303 -4.94(-16.55%)
Mar 11, 2020 32.33 32.77 29.74 29.85 987,522 -3.05(-9.27%)
Mar 10, 2020 36.40 36.40 30.77 32.90 1,166,514 -2.79(-7.82%)
Mar 09, 2020 32.45 36.27 31.46 35.69 1,131,453 +1.13(+3.27%)
Mar 06, 2020 33.92 34.68 33.32 34.56 982,600 -0.36(-1.03%)
Mar 05, 2020 33.15 35.17 32.96 34.92 868,328 +0.77(+2.25%)
Mar 04, 2020 33.54 34.37 33.06 34.15 890,240 +1.18(+3.58%)
Mar 03, 2020 32.42 33.71 31.64 32.97 1,176,819 +0.31(+0.95%)
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.