Edgewell Personal Care (NY: EPC )

41.03 USD +0.84 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.00 35.23 33.37 33.40 469,600 -1.60(-4.57%)
Jan 28, 2021 36.20 36.88 34.31 35.00 728,125 -1.36(-3.74%)
Jan 27, 2021 35.22 37.36 35.14 36.36 457,287 +0.64(+1.79%)
Jan 26, 2021 35.50 36.05 34.83 35.72 659,585 +0.22(+0.62%)
Jan 25, 2021 33.44 36.58 33.34 35.50 788,944 +1.91(+5.69%)
Jan 22, 2021 33.85 33.90 33.09 33.59 425,200 -0.43(-1.26%)
Jan 21, 2021 34.10 34.34 33.07 34.02 463,512 -0.17(-0.50%)
Jan 20, 2021 34.42 34.53 34.07 34.19 339,210 -0.23(-0.67%)
Jan 19, 2021 34.58 34.75 34.12 34.42 378,461 +0.11(+0.32%)
Jan 15, 2021 34.21 34.63 33.77 34.31 428,000 -0.15(-0.44%)
Jan 14, 2021 34.27 34.99 33.92 34.46 490,352 +0.24(+0.70%)
Jan 13, 2021 34.43 34.55 33.84 34.22 306,108 -0.24(-0.70%)
Jan 12, 2021 34.94 35.36 34.31 34.46 582,436 -0.32(-0.92%)
Jan 11, 2021 34.30 35.15 34.30 34.78 331,563 +0.11(+0.32%)
Jan 08, 2021 35.20 35.20 34.18 34.67 354,700 -0.15(-0.43%)
Jan 07, 2021 35.06 35.30 34.35 34.82 400,141 -0.16(-0.46%)
Jan 06, 2021 34.48 35.50 34.45 34.98 548,752 +0.63(+1.83%)
Jan 05, 2021 34.17 34.98 33.86 34.35 278,281 -0.02(-0.06%)
Jan 04, 2021 34.56 34.80 34.13 34.37 298,524 -0.21(-0.61%)
Dec 31, 2020 34.58 34.58 34.58 252,531 -0.41(-1.17%)
Dec 30, 2020 35.50 35.70 34.85 34.99 252,531 -0.26(-0.74%)
Dec 29, 2020 36.01 36.01 35.21 35.25 233,475 -0.55(-1.54%)
Dec 28, 2020 35.93 36.00 35.47 35.80 171,643 +0.25(+0.70%)
Dec 24, 2020 35.92 35.92 35.38 35.55 67,600 -0.10(-0.28%)
Dec 23, 2020 35.26 35.82 35.26 35.65 190,386 +0.39(+1.11%)
Dec 22, 2020 34.91 35.74 34.62 35.26 312,395 +0.27(+0.77%)
Dec 21, 2020 35.18 35.53 34.48 34.99 348,909 -0.97(-2.70%)
Dec 18, 2020 36.26 36.48 35.87 35.96 746,300 -0.13(-0.36%)
Dec 17, 2020 36.75 36.75 35.94 36.09 246,153 -0.36(-0.99%)
Dec 16, 2020 36.81 36.86 36.10 36.45 253,061 +0.07(+0.19%)
Dec 15, 2020 36.40 36.63 36.06 36.38 250,402 +0.23(+0.64%)
Dec 14, 2020 36.79 37.08 36.15 36.15 241,841 -0.16(-0.44%)
Dec 11, 2020 36.33 37.08 36.07 36.31 422,300 -0.46(-1.25%)
Dec 10, 2020 35.78 37.28 35.71 36.77 748,600 +0.75(+2.08%)
Dec 09, 2020 35.23 36.15 35.08 36.02 465,408 +0.89(+2.53%)
Dec 08, 2020 34.10 35.20 33.24 35.13 521,986 +0.34(+0.98%)
Dec 07, 2020 35.24 35.28 34.48 34.79 316,386 -0.47(-1.33%)
Dec 04, 2020 34.76 35.43 34.65 35.26 333,400 +0.76(+2.20%)
Dec 03, 2020 34.94 35.81 34.31 34.50 453,434 -0.39(-1.12%)
Dec 02, 2020 34.73 35.27 34.33 34.89 360,962 +0.11(+0.32%)
Dec 01, 2020 35.20 35.36 33.96 34.78 433,119 +0.03(+0.09%)
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%)
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.