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, 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%)
Mar 02, 2020 31.34 32.75 29.74 32.66 853,232 +2.30(+7.58%)
Feb 28, 2020 30.61 32.03 30.07 30.36 1,235,400 -0.03(-0.10%)
Feb 27, 2020 30.08 31.90 29.78 30.39 1,146,423 -0.42(-1.36%)
Feb 26, 2020 32.45 32.45 30.80 30.81 671,003 -1.30(-4.05%)
Feb 25, 2020 33.76 34.09 31.66 32.11 957,248 -1.59(-4.72%)
Feb 24, 2020 33.03 33.89 32.73 33.70 537,749 -0.33(-0.97%)
Feb 21, 2020 34.30 34.72 33.85 34.03 1,024,300 -0.33(-0.96%)
Feb 20, 2020 33.44 34.38 33.24 34.36 653,343 +0.75(+2.23%)
Feb 19, 2020 33.35 34.09 32.72 33.61 1,101,721 +0.27(+0.81%)
Feb 18, 2020 33.67 33.79 32.06 33.34 1,525,580 -0.30(-0.89%)
Feb 14, 2020 34.15 34.92 33.51 33.64 750,600 -0.58(-1.69%)
Feb 13, 2020 34.44 34.62 33.29 34.22 1,194,794 -0.45(-1.30%)
Feb 12, 2020 36.97 37.11 34.24 34.67 1,569,070 -1.94(-5.30%)
Feb 11, 2020 38.37 38.67 36.04 36.61 2,089,235 -2.26(-5.81%)
Feb 10, 2020 37.74 38.97 36.26 38.87 4,337,925 +8.39(+27.53%)
Feb 07, 2020 31.46 31.84 30.29 30.48 902,600 -1.22(-3.85%)
Feb 06, 2020 32.01 32.68 31.52 31.70 706,949 -0.01(-0.03%)
Feb 05, 2020 31.14 32.40 30.88 31.71 861,174 +1.21(+3.97%)
Feb 04, 2020 30.00 31.08 29.72 30.50 1,765,205 +1.23(+4.20%)
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.