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 (%)
Feb 26, 2021 30.68 31.20 30.20 30.59 917,200 -0.20(-0.65%)
Feb 25, 2021 31.56 31.80 30.55 30.79 589,252 -0.71(-2.25%)
Feb 24, 2021 32.15 32.25 31.28 31.50 756,480 -0.77(-2.39%)
Feb 23, 2021 32.75 32.97 32.16 32.27 874,473 -0.38(-1.16%)
Feb 22, 2021 31.77 32.77 31.52 32.65 763,292 +0.62(+1.94%)
Feb 19, 2021 32.72 33.20 31.97 32.03 538,400 -0.68(-2.08%)
Feb 18, 2021 32.89 33.52 32.64 32.71 473,532 -0.44(-1.33%)
Feb 17, 2021 33.49 33.76 32.88 33.15 432,334 -0.12(-0.36%)
Feb 16, 2021 33.00 33.47 32.53 33.27 523,720 -0.05(-0.15%)
Feb 12, 2021 33.58 33.58 33.22 33.32 398,200 -0.51(-1.51%)
Feb 11, 2021 34.35 34.58 33.13 33.83 639,284 -0.61(-1.77%)
Feb 10, 2021 34.54 35.28 34.05 34.44 783,513 +0.13(+0.38%)
Feb 09, 2021 34.78 36.11 32.82 34.31 859,989 +0.06(+0.18%)
Feb 08, 2021 34.00 34.81 33.86 34.25 678,015 +0.57(+1.69%)
Feb 05, 2021 33.33 33.89 32.56 33.68 544,200 +0.77(+2.34%)
Feb 04, 2021 33.00 33.02 32.11 32.91 546,755 -0.25(-0.75%)
Feb 03, 2021 33.06 33.22 32.34 33.16 370,711 -0.05(-0.15%)
Feb 02, 2021 34.08 34.10 33.10 33.21 597,671 -0.59(-1.75%)
Feb 01, 2021 33.42 34.01 33.16 33.80 364,632 +0.40(+1.20%)
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%)
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.