Edgewell Personal Care (NY: EPC )

36.00 USD -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 35.64 36.38 35.64 36.09 458,865 +0.50(+1.40%)
Sep 22, 2021 35.44 35.90 35.35 35.59 385,556 +0.29(+0.82%)
Sep 21, 2021 36.09 36.26 35.01 35.30 297,862 -0.52(-1.45%)
Sep 20, 2021 35.92 36.76 35.36 35.82 415,527 -0.58(-1.59%)
Sep 17, 2021 36.82 37.03 36.05 36.40 884,737 -0.39(-1.06%)
Sep 16, 2021 37.28 37.30 36.52 36.79 455,553 -0.26(-0.70%)
Sep 15, 2021 37.00 37.27 36.58 37.05 723,253 -0.07(-0.19%)
Sep 14, 2021 38.45 38.87 36.56 37.12 546,867 -1.33(-3.46%)
Sep 13, 2021 38.27 38.55 38.13 38.45 450,180 +0.26(+0.68%)
Sep 10, 2021 39.61 39.68 38.15 38.19 355,879 -1.28(-3.24%)
Sep 09, 2021 40.42 40.65 39.45 39.47 390,997 -1.03(-2.54%)
Sep 08, 2021 40.19 40.66 39.98 40.50 578,426 -0.16(-0.39%)
Sep 07, 2021 41.32 41.47 40.62 40.66 297,702 -0.68(-1.64%)
Sep 03, 2021 41.71 41.81 41.23 41.34 473,724 -0.61(-1.45%)
Sep 02, 2021 42.74 42.81 41.93 41.95 279,582 -0.83(-1.94%)
Sep 01, 2021 42.46 43.00 42.33 42.78 354,411 +0.48(+1.13%)
Aug 31, 2021 42.38 42.59 41.77 42.30 766,946 -0.09(-0.21%)
Aug 30, 2021 42.61 42.87 42.15 42.39 402,905 -0.11(-0.26%)
Aug 27, 2021 42.77 43.29 42.42 42.50 678,095 -0.35(-0.82%)
Aug 26, 2021 43.60 43.74 42.73 42.85 316,843 -0.48(-1.11%)
Aug 25, 2021 43.18 43.70 42.94 43.33 291,585 +0.15(+0.35%)
Aug 24, 2021 44.22 44.28 43.12 43.18 310,748 -1.17(-2.64%)
Aug 23, 2021 44.70 44.93 44.10 44.35 274,902 -0.10(-0.22%)
Aug 20, 2021 43.97 44.60 43.97 44.45 590,584 +0.45(+1.02%)
Aug 19, 2021 43.88 44.42 43.73 44.00 255,961 -0.10(-0.23%)
Aug 18, 2021 44.32 44.44 43.81 44.10 321,650 -0.41(-0.92%)
Aug 17, 2021 44.22 44.69 43.99 44.51 269,113 +0.09(+0.20%)
Aug 16, 2021 44.20 44.74 43.95 44.42 224,720 -0.07(-0.16%)
Aug 13, 2021 44.65 44.65 44.27 44.49 183,722 -0.17(-0.38%)
Aug 12, 2021 45.08 45.44 44.34 44.66 282,958 -0.30(-0.67%)
Aug 11, 2021 44.92 45.00 44.20 44.96 400,682 +0.25(+0.56%)
Aug 10, 2021 44.22 44.80 43.78 44.71 299,090 +0.65(+1.48%)
Aug 09, 2021 44.21 44.77 43.82 44.06 507,212 -0.32(-0.72%)
Aug 06, 2021 43.67 44.40 43.00 44.38 584,494 +1.38(+3.21%)
Aug 05, 2021 43.59 45.57 42.73 43.00 552,273 +1.89(+4.60%)
Aug 04, 2021 40.88 41.17 40.53 41.11 415,837 -0.01(-0.02%)
Aug 03, 2021 40.55 41.21 39.96 41.12 509,909 +0.52(+1.28%)
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.