Edgewell Personal Care (NY: EPC )

36.00 USD -0.09 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 75.06 76.22 75.06 75.94 320,634 +0.91(+1.21%)
Aug 30, 2017 74.90 75.12 74.53 75.03 257,809 -0.08(-0.11%)
Aug 29, 2017 74.65 75.54 74.65 75.11 286,594 +0.23(+0.31%)
Aug 28, 2017 74.93 75.12 74.28 74.88 346,883 -0.02(-0.03%)
Aug 25, 2017 74.96 75.21 74.59 74.90 357,698 +0.10(+0.13%)
Aug 24, 2017 75.10 75.23 74.38 74.80 213,044 -0.10(-0.13%)
Aug 23, 2017 74.75 75.09 74.25 74.90 544,579 -0.32(-0.43%)
Aug 22, 2017 74.99 75.58 74.86 75.22 485,996 +0.22(+0.29%)
Aug 21, 2017 74.99 75.09 74.39 75.00 335,209 +0.01(+0.01%)
Aug 18, 2017 74.78 75.40 74.43 74.99 376,787 +0.43(+0.58%)
Aug 17, 2017 74.90 75.70 74.48 74.56 365,618 -0.39(-0.52%)
Aug 16, 2017 74.88 75.11 74.30 74.95 473,543 +0.16(+0.21%)
Aug 15, 2017 74.99 75.04 74.32 74.79 316,117 -0.22(-0.29%)
Aug 14, 2017 74.50 75.10 74.15 75.01 359,365 +0.75(+1.01%)
Aug 11, 2017 73.58 75.22 73.58 74.26 585,242 +0.67(+0.91%)
Aug 10, 2017 73.35 74.76 73.35 73.59 630,933 -0.12(-0.16%)
Aug 09, 2017 73.41 74.17 72.50 73.71 648,430 +0.42(+0.57%)
Aug 08, 2017 73.80 75.09 71.18 73.29 924,430 +1.38(+1.92%)
Aug 07, 2017 70.86 72.24 69.72 71.91 965,548 +0.66(+0.93%)
Aug 04, 2017 72.47 72.48 71.21 71.25 312,059 -0.98(-1.36%)
Aug 03, 2017 72.88 73.18 71.83 72.23 526,416 -0.65(-0.89%)
Aug 02, 2017 72.41 72.89 72.12 72.88 475,608 +0.47(+0.65%)
Aug 01, 2017 72.25 73.57 71.66 72.41 355,109 +0.21(+0.29%)
Jul 31, 2017 72.10 72.73 71.69 72.20 308,010 +0.32(+0.45%)
Jul 28, 2017 72.57 73.23 71.61 71.88 383,804 -0.89(-1.22%)
Jul 27, 2017 72.43 72.77 71.71 72.77 540,918 +0.47(+0.65%)
Jul 26, 2017 73.32 73.32 72.28 72.30 452,999 -1.03(-1.40%)
Jul 25, 2017 73.46 74.24 73.29 73.33 728,039 +0.22(+0.30%)
Jul 24, 2017 73.30 73.54 72.39 73.11 549,418 -0.31(-0.42%)
Jul 21, 2017 72.15 73.44 71.82 73.42 546,005 +1.01(+1.39%)
Jul 20, 2017 72.10 72.51 71.57 72.41 477,285 +0.55(+0.77%)
Jul 19, 2017 71.65 72.00 70.92 71.86 572,959 +0.28(+0.39%)
Jul 18, 2017 72.01 72.30 71.29 71.58 322,833 -0.46(-0.64%)
Jul 17, 2017 72.39 72.73 71.90 72.04 269,499 -0.34(-0.47%)
Jul 14, 2017 72.56 72.71 71.96 72.38 424,202 -0.15(-0.21%)
Jul 13, 2017 72.29 73.03 72.03 72.53 411,186 +0.25(+0.35%)
Jul 12, 2017 73.13 73.57 72.06 72.28 346,887 -0.42(-0.58%)
Jul 11, 2017 73.03 73.09 71.89 72.70 461,498 -0.34(-0.47%)
Jul 10, 2017 74.70 74.76 73.00 73.04 437,342 -1.37(-1.84%)
Jul 07, 2017 74.57 74.64 74.10 74.41 372,112 -0.16(-0.21%)
Jul 06, 2017 75.25 75.46 74.32 74.57 689,145 -0.76(-1.01%)
Jul 05, 2017 76.12 76.64 74.99 75.33 358,439 -0.83(-1.09%)
Jul 03, 2017 76.16 76.52 76.13 76.16 186,874 +0.14(+0.18%)
Jun 30, 2017 76.26 76.69 75.47 76.02 482,773 +0.29(+0.38%)
Jun 29, 2017 77.22 77.62 74.80 75.73 523,667 -1.58(-2.04%)
Jun 28, 2017 77.16 78.04 76.60 77.31 705,604 +0.95(+1.24%)
Jun 27, 2017 76.91 77.76 76.32 76.36 409,848 -0.68(-0.88%)
Jun 26, 2017 77.61 77.69 77.02 77.04 360,304 -0.21(-0.27%)
Jun 23, 2017 77.54 77.88 77.15 77.25 716,623 -0.03(-0.04%)
Jun 22, 2017 76.69 77.88 75.91 77.28 713,195 +2.23(+2.97%)
Jun 21, 2017 75.78 75.78 74.40 75.05 510,628 -0.67(-0.88%)
Jun 20, 2017 76.61 76.88 75.70 75.72 347,245 -1.22(-1.59%)
Jun 19, 2017 75.78 77.05 75.38 76.94 443,519 +1.38(+1.83%)
Jun 16, 2017 75.99 76.33 75.38 75.56 1,284,195 -0.94(-1.23%)
Jun 15, 2017 76.20 76.76 75.83 76.50 329,640 -0.22(-0.29%)
Jun 14, 2017 76.00 76.87 75.39 76.72 470,957 +0.91(+1.20%)
Jun 13, 2017 75.49 75.86 75.04 75.81 374,880 +0.46(+0.61%)
Jun 12, 2017 74.83 75.88 74.38 75.35 342,589 +0.34(+0.45%)
Jun 09, 2017 75.54 75.63 74.70 75.01 405,181 -0.53(-0.70%)
Jun 08, 2017 75.24 75.83 74.91 75.54 489,393 +0.30(+0.40%)
Jun 07, 2017 74.87 75.31 74.21 75.24 540,068 +0.40(+0.53%)
Jun 06, 2017 74.67 75.11 74.29 74.84 452,257 -0.18(-0.24%)
Jun 05, 2017 74.42 75.07 74.26 75.02 439,302 +0.26(+0.35%)
Jun 02, 2017 74.69 74.95 74.30 74.76 606,030 +0.07(+0.09%)
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.