Edgewell Personal Care (NY: EPC )

41.36 USD +0.03 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.39 71.60 70.23 71.49 555,166 -0.14(-0.20%)
Apr 27, 2017 73.06 73.12 71.58 71.63 349,501 -1.29(-1.77%)
Apr 26, 2017 73.00 73.59 72.40 72.92 449,088 -0.09(-0.12%)
Apr 25, 2017 72.50 73.37 72.33 73.01 422,261 +0.66(+0.91%)
Apr 24, 2017 71.63 72.71 71.38 72.35 621,839 +1.17(+1.64%)
Apr 21, 2017 71.30 71.40 70.39 71.18 602,254 -0.10(-0.14%)
Apr 20, 2017 71.21 71.55 70.14 71.28 345,788 +0.33(+0.47%)
Apr 19, 2017 71.22 71.51 70.80 70.95 300,443 -0.11(-0.15%)
Apr 18, 2017 70.72 71.33 70.05 71.06 513,922 -0.06(-0.08%)
Apr 17, 2017 70.60 71.23 70.19 71.12 382,092 +0.71(+1.01%)
Apr 13, 2017 70.26 70.62 69.87 70.41 595,102 +0.01(+0.01%)
Apr 12, 2017 70.73 70.73 69.72 70.40 585,193 -0.45(-0.64%)
Apr 11, 2017 71.93 72.00 70.50 70.85 490,812 -1.22(-1.69%)
Apr 10, 2017 71.41 72.48 71.05 72.07 549,051 +0.36(+0.50%)
Apr 07, 2017 70.36 72.11 69.70 71.71 571,736 +1.49(+2.12%)
Apr 06, 2017 69.93 70.67 69.69 70.22 685,348 +0.50(+0.72%)
Apr 05, 2017 71.07 71.40 69.63 69.72 683,980 -1.61(-2.26%)
Apr 04, 2017 72.88 73.33 71.03 71.33 872,949 -1.37(-1.88%)
Apr 03, 2017 73.28 73.63 72.52 72.70 483,352 -0.44(-0.60%)
Mar 31, 2017 73.33 73.79 73.12 73.14 488,931 -0.35(-0.48%)
Mar 30, 2017 74.53 74.94 73.31 73.49 444,720 -1.09(-1.46%)
Mar 29, 2017 74.22 74.72 73.96 74.58 178,638 +0.44(+0.59%)
Mar 28, 2017 73.25 74.38 73.00 74.14 351,305 +0.70(+0.95%)
Mar 27, 2017 72.96 73.64 72.89 73.44 223,485 +0.02(+0.03%)
Mar 24, 2017 73.87 74.61 73.16 73.42 220,439 -0.30(-0.41%)
Mar 23, 2017 73.88 74.63 73.58 73.72 381,363 -0.18(-0.24%)
Mar 22, 2017 73.85 74.01 72.75 73.90 204,553 +0.25(+0.34%)
Mar 21, 2017 74.83 75.00 73.52 73.65 293,340 -0.91(-1.22%)
Mar 20, 2017 75.14 75.14 74.24 74.56 241,371 -0.28(-0.37%)
Mar 17, 2017 75.76 75.76 74.72 74.84 756,392 -0.70(-0.93%)
Mar 16, 2017 74.37 75.88 74.06 75.54 495,994 +1.25(+1.68%)
Mar 15, 2017 74.18 74.52 73.16 74.29 668,766 +0.60(+0.81%)
Mar 14, 2017 74.33 74.52 73.55 73.69 652,566 -0.72(-0.97%)
Mar 13, 2017 74.80 74.92 74.18 74.41 398,748 -0.42(-0.56%)
Mar 10, 2017 74.92 75.81 74.75 74.83 325,348 -0.09(-0.12%)
Mar 09, 2017 75.09 75.26 74.65 74.92 197,713 +0.12(+0.16%)
Mar 08, 2017 75.53 75.68 74.77 74.80 329,885 -0.71(-0.94%)
Mar 07, 2017 76.98 77.24 75.34 75.51 269,546 -1.13(-1.47%)
Mar 06, 2017 75.85 76.83 75.51 76.64 511,441 +0.80(+1.05%)
Mar 03, 2017 75.40 76.12 75.25 75.84 416,531 +0.10(+0.13%)
Mar 02, 2017 75.62 76.09 75.26 75.74 346,931 +0.09(+0.12%)
Mar 01, 2017 74.44 75.96 74.01 75.65 582,199 +1.81(+2.45%)
Feb 28, 2017 74.63 74.64 73.73 73.84 560,789 -0.84(-1.12%)
Feb 27, 2017 74.71 75.40 73.87 74.68 547,926 -0.01(-0.01%)
Feb 24, 2017 75.17 75.93 73.05 74.69 1,618,708 -1.58(-2.07%)
Feb 23, 2017 81.74 82.00 76.01 76.27 3,086,335 -5.44(-6.66%)
Feb 22, 2017 80.86 82.06 80.73 81.71 633,519 +1.14(+1.41%)
Feb 21, 2017 79.97 80.85 79.65 80.57 612,102 +0.55(+0.69%)
Feb 17, 2017 80.02 80.02 80.02 0 +2.22(+2.85%)
Feb 16, 2017 78.10 78.40 77.58 77.80 205,544 -0.30(-0.38%)
Feb 15, 2017 77.79 78.34 77.78 78.10 201,681 +0.31(+0.40%)
Feb 14, 2017 77.37 78.14 77.07 77.79 207,800 +0.24(+0.31%)
Feb 13, 2017 77.67 77.95 77.25 77.55 198,757 -0.20(-0.26%)
Feb 10, 2017 76.25 77.99 76.15 77.75 407,092 +1.38(+1.81%)
Feb 09, 2017 76.62 77.01 76.03 76.37 560,993 -0.12(-0.16%)
Feb 08, 2017 76.21 77.00 75.87 76.49 538,735 +0.10(+0.13%)
Feb 07, 2017 76.17 76.43 75.76 76.39 515,771 +0.37(+0.49%)
Feb 06, 2017 76.72 76.78 75.67 76.02 784,270 -0.56(-0.73%)
Feb 03, 2017 76.04 77.57 75.64 76.58 631,630 +0.47(+0.62%)
Feb 02, 2017 76.91 78.03 74.39 76.11 1,055,875 -1.58(-2.03%)
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.