Edgewell Personal Care (NY: EPC )

36.40 USD -0.39 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 31.70 32.39 31.08 31.16 251,100 -0.40(-1.27%)
Nov 27, 2019 31.32 31.73 31.02 31.56 596,700 +0.39(+1.25%)
Nov 26, 2019 31.00 31.77 30.67 31.17 830,899 +0.26(+0.84%)
Nov 25, 2019 30.55 31.23 30.47 30.91 998,407 +0.61(+2.01%)
Nov 22, 2019 30.50 30.57 29.96 30.30 575,300 -0.09(-0.30%)
Nov 21, 2019 30.24 30.64 29.98 30.39 676,535 +0.18(+0.60%)
Nov 20, 2019 30.50 30.82 29.66 30.21 639,174 -0.33(-1.08%)
Nov 19, 2019 30.67 30.93 30.38 30.54 866,268 +0.09(+0.30%)
Nov 18, 2019 30.80 30.90 30.34 30.45 756,805 -0.25(-0.81%)
Nov 15, 2019 31.46 31.64 30.65 30.70 717,900 -0.74(-2.35%)
Nov 14, 2019 32.06 32.55 31.28 31.44 432,066 -0.77(-2.39%)
Nov 13, 2019 32.61 33.41 31.21 32.21 779,033 -0.86(-2.60%)
Nov 12, 2019 36.01 36.14 32.55 33.07 1,175,802 -3.27(-9.00%)
Nov 11, 2019 37.05 37.44 36.33 36.34 541,760 -0.92(-2.47%)
Nov 08, 2019 37.30 37.60 36.69 37.26 328,800 -0.24(-0.64%)
Nov 07, 2019 37.04 37.75 36.88 37.50 606,699 +0.64(+1.74%)
Nov 06, 2019 36.96 37.46 36.33 36.86 525,261 +0.08(+0.22%)
Nov 05, 2019 36.56 37.33 36.53 36.78 402,235 +0.32(+0.88%)
Nov 04, 2019 36.13 36.53 35.89 36.46 407,295 +0.78(+2.19%)
Nov 01, 2019 35.32 36.12 34.95 35.68 319,200 +0.68(+1.94%)
Oct 31, 2019 35.54 35.63 34.49 35.00 495,906 -0.82(-2.29%)
Oct 30, 2019 35.40 35.85 34.97 35.82 336,178 +0.62(+1.76%)
Oct 29, 2019 35.10 35.41 34.68 35.20 369,084 -0.15(-0.42%)
Oct 28, 2019 35.26 35.83 35.25 35.35 215,003 +0.25(+0.71%)
Oct 25, 2019 34.98 35.36 34.59 35.10 294,500 -0.11(-0.31%)
Oct 24, 2019 35.23 35.79 34.91 35.21 590,109 +0.19(+0.54%)
Oct 23, 2019 34.31 35.45 34.18 35.02 849,924 +0.84(+2.46%)
Oct 22, 2019 33.07 34.32 32.81 34.18 460,666 +1.29(+3.92%)
Oct 21, 2019 32.79 33.54 32.55 32.89 266,224 +0.36(+1.11%)
Oct 18, 2019 32.13 32.69 31.94 32.53 319,200 +0.17(+0.53%)
Oct 17, 2019 31.60 32.74 31.51 32.36 372,020 +0.95(+3.02%)
Oct 16, 2019 30.83 31.50 30.83 31.41 285,535 +0.52(+1.68%)
Oct 15, 2019 31.08 31.18 30.69 30.89 416,153 -0.19(-0.61%)
Oct 14, 2019 31.60 31.60 30.60 31.08 268,533 -0.60(-1.89%)
Oct 11, 2019 31.37 32.04 31.35 31.68 376,000 +0.58(+1.86%)
Oct 10, 2019 30.62 31.45 30.54 31.10 295,282 +0.45(+1.47%)
Oct 09, 2019 31.10 31.24 30.25 30.65 328,136 -0.14(-0.45%)
Oct 08, 2019 31.29 31.37 30.33 30.79 390,213 -0.83(-2.62%)
Oct 07, 2019 31.24 32.09 31.24 31.62 325,650 +0.11(+0.35%)
Oct 04, 2019 31.38 31.81 30.98 31.51 273,100 +0.34(+1.09%)
Oct 03, 2019 30.00 31.31 29.86 31.17 448,140 +1.32(+4.42%)
Oct 02, 2019 31.03 31.26 29.53 29.85 708,944 -1.50(-4.78%)
Oct 01, 2019 32.46 33.14 31.00 31.35 663,270 -1.14(-3.51%)
Sep 30, 2019 32.35 32.88 32.30 32.49 354,131 +0.17(+0.53%)
Sep 27, 2019 32.78 33.00 31.92 32.32 297,600 -0.25(-0.77%)
Sep 26, 2019 32.21 32.75 31.95 32.57 307,432 +0.33(+1.02%)
Sep 25, 2019 31.78 32.92 31.74 32.24 392,687 +0.48(+1.51%)
Sep 24, 2019 31.99 32.29 31.68 31.76 428,941 -0.04(-0.13%)
Sep 23, 2019 31.69 32.12 31.34 31.80 520,336 +0.02(+0.06%)
Sep 20, 2019 30.98 31.86 29.97 31.78 1,145,900 +0.74(+2.38%)
Sep 19, 2019 31.88 31.97 30.38 31.04 736,207 -0.74(-2.33%)
Sep 18, 2019 32.64 32.86 31.49 31.78 554,960 -0.93(-2.84%)
Sep 17, 2019 34.30 34.33 32.59 32.71 608,833 -1.85(-5.35%)
Sep 16, 2019 33.86 35.17 33.48 34.56 556,224 +0.43(+1.26%)
Sep 13, 2019 34.20 34.80 33.73 34.13 588,400 -0.01(-0.03%)
Sep 12, 2019 33.87 34.36 32.89 34.14 690,844 +0.43(+1.28%)
Sep 11, 2019 32.60 33.72 32.06 33.71 725,633 +1.14(+3.50%)
Sep 10, 2019 31.26 32.58 31.04 32.57 693,189 +1.12(+3.56%)
Sep 09, 2019 30.65 31.52 30.61 31.45 584,207 +0.80(+2.61%)
Sep 06, 2019 30.00 30.67 29.76 30.65 640,600 +0.89(+2.99%)
Sep 05, 2019 28.59 29.87 28.59 29.76 581,155 +1.53(+5.42%)
Sep 04, 2019 27.92 28.35 27.85 28.23 381,969 +0.54(+1.95%)
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.