Edgewell Personal Care (NY: EPC )

41.08 USD -0.34 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.75 45.01 44.01 44.05 636,823 -0.44(-0.99%)
Apr 27, 2018 43.29 45.09 43.29 44.49 735,937 +1.15(+2.65%)
Apr 26, 2018 44.40 44.72 42.49 43.34 1,024,034 -1.08(-2.43%)
Apr 25, 2018 43.61 44.97 43.61 44.42 762,340 +0.76(+1.74%)
Apr 24, 2018 42.84 43.73 42.70 43.66 775,534 +1.10(+2.58%)
Apr 23, 2018 42.88 43.09 42.32 42.56 912,029 -0.10(-0.23%)
Apr 20, 2018 44.01 44.11 42.00 42.66 1,377,517 -1.65(-3.72%)
Apr 19, 2018 46.12 46.17 44.16 44.31 1,145,895 -2.21(-4.75%)
Apr 18, 2018 47.64 47.78 46.45 46.52 737,911 -0.92(-1.94%)
Apr 17, 2018 47.86 48.03 47.36 47.44 391,307 -0.39(-0.82%)
Apr 16, 2018 47.90 49.00 47.49 47.83 566,832 +0.29(+0.61%)
Apr 13, 2018 47.47 47.82 47.33 47.54 1,034,192 -0.14(-0.29%)
Apr 12, 2018 48.24 48.45 47.50 47.68 399,700 -0.37(-0.77%)
Apr 11, 2018 48.03 48.43 47.82 48.05 394,089 -0.17(-0.35%)
Apr 10, 2018 48.02 48.38 47.74 48.22 687,933 +0.54(+1.13%)
Apr 09, 2018 48.05 48.29 47.23 47.68 274,792 -0.15(-0.31%)
Apr 06, 2018 48.56 49.29 47.58 47.83 454,634 -0.95(-1.95%)
Apr 05, 2018 49.08 49.26 48.42 48.78 461,421 -0.19(-0.39%)
Apr 04, 2018 47.56 49.33 47.56 48.97 919,153 +0.78(+1.62%)
Apr 03, 2018 47.49 48.54 46.72 48.19 785,408 +1.02(+2.16%)
Apr 02, 2018 48.81 49.01 46.96 47.17 523,625 -1.65(-3.38%)
Mar 29, 2018 48.82 48.82 48.82 0 +0.44(+0.91%)
Mar 28, 2018 47.49 48.58 47.46 48.38 612,591 +0.89(+1.87%)
Mar 27, 2018 46.68 47.86 46.35 47.49 551,508 +0.84(+1.80%)
Mar 26, 2018 46.73 47.03 46.33 46.65 455,078 +0.55(+1.19%)
Mar 23, 2018 46.46 46.92 46.04 46.10 472,627 -0.29(-0.63%)
Mar 22, 2018 46.67 47.33 46.37 46.39 574,676 -0.57(-1.21%)
Mar 21, 2018 47.97 47.97 46.85 46.96 1,205,895 -0.95(-1.98%)
Mar 20, 2018 50.22 50.67 47.56 47.91 928,912 -2.35(-4.68%)
Mar 19, 2018 49.70 50.36 49.53 50.26 705,659 +0.60(+1.21%)
Mar 16, 2018 49.20 49.98 48.69 49.66 2,100,208 +0.45(+0.91%)
Mar 15, 2018 50.33 50.48 48.99 49.21 865,631 -1.07(-2.13%)
Mar 14, 2018 51.54 51.58 50.27 50.28 454,441 -1.01(-1.97%)
Mar 13, 2018 52.24 52.24 50.95 51.29 614,798 -0.80(-1.54%)
Mar 12, 2018 53.07 53.51 52.09 52.09 773,927 -0.79(-1.49%)
Mar 09, 2018 54.24 54.56 52.79 52.88 459,618 -0.89(-1.66%)
Mar 08, 2018 53.52 54.06 53.26 53.77 556,826 +0.49(+0.92%)
Mar 07, 2018 53.35 53.28 857,006 +0.03(+0.06%)
Mar 06, 2018 53.06 53.49 52.60 53.25 538,896 +0.33(+0.62%)
Mar 05, 2018 51.79 53.17 51.79 52.92 707,332 +0.95(+1.83%)
Mar 02, 2018 50.12 52.15 49.06 51.97 656,400 +1.58(+3.14%)
Mar 01, 2018 50.24 51.01 49.75 50.39 765,814 +0.24(+0.48%)
Feb 28, 2018 50.32 50.59 49.77 50.15 654,173 -0.23(-0.46%)
Feb 27, 2018 51.55 52.11 50.37 50.38 246,903 -1.27(-2.46%)
Feb 26, 2018 51.83 52.12 50.96 51.65 364,479 -0.10(-0.19%)
Feb 23, 2018 52.02 52.02 51.25 51.75 257,801 +0.02(+0.04%)
Feb 22, 2018 51.51 51.73 404,963 -0.25(-0.48%)
Feb 21, 2018 52.57 53.50 51.96 51.98 430,559 -0.60(-1.14%)
Feb 20, 2018 53.04 53.31 52.41 52.58 568,944 -0.88(-1.65%)
Feb 16, 2018 53.46 53.46 53.46 0 -0.83(-1.53%)
Feb 15, 2018 55.03 55.03 53.95 54.29 1,364,681 -0.19(-0.35%)
Feb 14, 2018 50.24 54.82 49.75 54.48 1,979,953 +4.32(+8.61%)
Feb 13, 2018 50.76 50.87 49.89 50.16 1,333,065 -0.82(-1.61%)
Feb 12, 2018 50.59 51.37 49.92 50.98 1,155,240 +0.86(+1.72%)
Feb 09, 2018 49.66 50.56 48.80 50.12 1,457,424 +0.67(+1.35%)
Feb 08, 2018 47.81 51.34 46.83 49.45 2,948,620 -3.01(-5.74%)
Feb 07, 2018 52.50 53.56 52.02 52.46 1,185,972 -0.30(-0.57%)
Feb 06, 2018 51.16 53.67 50.50 52.76 1,147,775 -0.18(-0.34%)
Feb 05, 2018 53.03 54.01 52.53 52.94 751,442 -0.52(-0.97%)
Feb 02, 2018 54.82 55.02 53.43 53.46 681,905 -1.79(-3.24%)
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.