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 (%)
Nov 30, 2016 80.67 81.18 79.11 79.14 411,316 -1.15(-1.43%)
Nov 29, 2016 80.76 81.36 80.29 80.29 384,447 -0.46(-0.57%)
Nov 28, 2016 81.11 81.34 80.14 80.75 310,001 -0.46(-0.57%)
Nov 25, 2016 80.92 81.59 80.92 81.21 173,164 +0.28(+0.35%)
Nov 23, 2016 80.93 80.93 80.93 0 -0.22(-0.27%)
Nov 22, 2016 81.14 81.76 80.96 81.15 355,634 -0.03(-0.04%)
Nov 21, 2016 80.89 81.62 80.59 81.18 382,904 +0.37(+0.46%)
Nov 18, 2016 80.44 81.33 79.83 80.81 401,163 +0.21(+0.26%)
Nov 17, 2016 81.52 81.95 80.33 80.60 494,491 -0.89(-1.09%)
Nov 16, 2016 81.28 81.79 81.06 81.49 533,391 -0.16(-0.20%)
Nov 15, 2016 81.80 81.96 81.22 81.65 536,858 -0.10(-0.12%)
Nov 14, 2016 81.64 82.69 81.10 81.75 910,645 +0.44(+0.54%)
Nov 11, 2016 79.86 82.02 79.35 81.31 1,791,467 +1.78(+2.24%)
Nov 10, 2016 84.45 84.45 79.17 79.53 1,849,926 +4.39(+5.84%)
Nov 09, 2016 74.12 75.97 73.75 75.14 934,982 -0.16(-0.21%)
Nov 08, 2016 75.08 76.16 74.56 75.30 549,606 +0.23(+0.31%)
Nov 07, 2016 74.67 75.28 74.39 75.07 657,130 +1.20(+1.62%)
Nov 04, 2016 74.60 75.19 73.86 73.87 903,076 -0.83(-1.11%)
Nov 03, 2016 74.83 75.19 74.62 74.70 497,401 -0.17(-0.23%)
Nov 02, 2016 74.66 75.58 74.60 74.87 441,956 +0.12(+0.16%)
Nov 01, 2016 75.39 75.56 74.35 74.75 749,986 -0.65(-0.86%)
Oct 31, 2016 75.92 75.97 75.26 75.40 334,087 -0.60(-0.79%)
Oct 28, 2016 75.51 76.56 75.31 76.00 206,584 +0.26(+0.34%)
Oct 27, 2016 76.73 76.73 75.39 75.74 283,920 -0.58(-0.76%)
Oct 26, 2016 76.55 76.82 76.01 76.32 194,477 -0.42(-0.55%)
Oct 25, 2016 76.81 77.22 76.42 76.74 228,044 +0.23(+0.30%)
Oct 24, 2016 76.87 77.11 75.85 76.51 475,170 +0.39(+0.51%)
Oct 21, 2016 75.25 76.22 74.75 76.12 429,230 +0.35(+0.46%)
Oct 20, 2016 76.55 76.94 75.75 75.77 373,411 -0.85(-1.11%)
Oct 19, 2016 76.90 76.90 76.11 76.62 323,956 -0.37(-0.48%)
Oct 18, 2016 77.32 77.32 76.62 76.99 341,289 +0.29(+0.38%)
Oct 17, 2016 77.06 77.06 76.52 76.70 333,325 -0.24(-0.31%)
Oct 14, 2016 77.43 77.43 76.78 76.94 403,611 +0.08(+0.10%)
Oct 13, 2016 77.03 77.22 76.06 76.86 300,194 -0.88(-1.13%)
Oct 12, 2016 77.95 78.29 77.50 77.74 480,844 +0.04(+0.05%)
Oct 11, 2016 78.97 79.21 77.44 77.70 958,027 -1.83(-2.30%)
Oct 10, 2016 80.08 81.14 79.41 79.53 378,288 -0.55(-0.69%)
Oct 07, 2016 79.91 80.35 79.48 80.08 778,494 +0.07(+0.09%)
Oct 06, 2016 79.99 80.23 79.49 80.01 333,531 +0.24(+0.30%)
Oct 05, 2016 79.54 80.00 79.33 79.77 496,226 +0.68(+0.86%)
Oct 04, 2016 79.47 79.61 78.81 79.09 497,027 -0.16(-0.20%)
Oct 03, 2016 79.29 79.79 79.08 79.25 656,672 -0.27(-0.34%)
Sep 30, 2016 78.39 79.97 78.39 79.52 736,188 +1.47(+1.88%)
Sep 29, 2016 77.13 78.76 76.72 78.05 1,032,227 +1.19(+1.55%)
Sep 28, 2016 77.19 77.47 76.03 76.86 517,656 -0.23(-0.30%)
Sep 27, 2016 77.52 77.66 76.91 77.09 293,451 -0.13(-0.17%)
Sep 26, 2016 76.89 77.43 76.60 77.22 366,027 -0.11(-0.14%)
Sep 23, 2016 76.89 78.42 76.89 77.33 450,584 +0.00(+0.00%)
Sep 22, 2016 76.65 77.46 76.14 77.33 368,364 +1.51(+1.99%)
Sep 21, 2016 75.45 76.35 75.16 75.82 306,605 +0.52(+0.69%)
Sep 20, 2016 76.42 76.78 75.30 75.30 290,788 -0.79(-1.04%)
Sep 19, 2016 76.16 76.52 75.78 76.09 469,364 +0.45(+0.59%)
Sep 16, 2016 75.89 75.96 74.96 75.64 647,315 -0.44(-0.58%)
Sep 15, 2016 76.46 76.98 75.88 76.08 373,020 -0.21(-0.28%)
Sep 14, 2016 76.20 76.89 76.05 76.29 622,969 +0.23(+0.30%)
Sep 13, 2016 75.31 76.34 75.10 76.06 714,113 -0.23(-0.30%)
Sep 12, 2016 76.54 76.65 75.22 76.29 970,966 -0.72(-0.93%)
Sep 09, 2016 77.62 77.62 76.48 77.01 733,279 -1.44(-1.84%)
Sep 08, 2016 78.94 79.11 78.44 78.45 460,297 -0.85(-1.07%)
Sep 07, 2016 79.62 79.97 79.10 79.30 712,792 -0.28(-0.35%)
Sep 06, 2016 80.45 80.45 78.97 79.58 566,295 -0.62(-0.77%)
Sep 02, 2016 79.74 80.20 80.20 80.20 530,700 +0.95(+1.20%)
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.