Edgewell Personal Care (NY: EPC )

41.48 USD +0.06 (+0.14%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 41.64 41.92 41.35 41.42 300,899 +0.06(+0.15%)
Jul 28, 2021 41.55 41.97 41.15 41.36 206,457 +0.03(+0.07%)
Jul 27, 2021 41.19 41.71 40.97 41.33 204,060 -0.13(-0.31%)
Jul 26, 2021 41.20 41.67 41.14 41.46 329,786 +0.43(+1.05%)
Jul 23, 2021 39.91 41.13 39.88 41.03 345,549 +0.84(+2.09%)
Jul 22, 2021 40.50 40.72 39.71 40.19 316,421 -0.70(-1.71%)
Jul 21, 2021 41.34 41.62 40.86 40.89 269,387 -0.03(-0.07%)
Jul 20, 2021 40.40 41.24 40.38 40.92 422,407 +0.57(+1.41%)
Jul 19, 2021 40.07 40.71 39.90 40.35 361,825 -0.30(-0.74%)
Jul 16, 2021 41.81 42.10 40.61 40.65 654,580 -0.87(-2.10%)
Jul 15, 2021 42.16 42.32 40.67 41.52 610,992 -0.65(-1.54%)
Jul 14, 2021 42.34 42.59 41.97 42.17 174,789 +0.02(+0.05%)
Jul 13, 2021 42.68 42.82 42.12 42.15 263,455 -0.70(-1.63%)
Jul 12, 2021 42.24 42.91 42.13 42.85 198,563 +0.23(+0.54%)
Jul 09, 2021 42.13 42.94 42.06 42.62 164,732 +0.65(+1.55%)
Jul 08, 2021 41.98 42.29 41.62 41.97 352,490 -0.47(-1.11%)
Jul 07, 2021 42.51 43.17 42.29 42.44 270,119 -0.30(-0.70%)
Jul 06, 2021 43.30 43.34 42.41 42.74 281,761 -0.46(-1.06%)
Jul 02, 2021 43.54 43.62 42.65 43.20 248,605 -0.36(-0.83%)
Jul 01, 2021 44.23 44.25 43.42 43.56 327,008 -0.34(-0.77%)
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 43.40 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%)
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.