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 (%)
Apr 30, 2019 41.26 41.46 41.04 41.23 418,856 +0.07(+0.17%)
Apr 29, 2019 41.43 41.51 40.98 41.16 952,721 -0.26(-0.63%)
Apr 26, 2019 41.32 41.65 41.15 41.42 380,400 +0.29(+0.71%)
Apr 25, 2019 42.01 42.01 41.05 41.13 525,557 -1.11(-2.63%)
Apr 24, 2019 42.48 43.00 42.19 42.24 305,837 -0.33(-0.78%)
Apr 23, 2019 42.39 42.81 42.08 42.57 946,840 +0.12(+0.28%)
Apr 22, 2019 43.27 43.57 41.74 42.45 505,387 -0.95(-2.19%)
Apr 18, 2019 43.24 43.64 43.05 43.40 362,500 +0.08(+0.18%)
Apr 17, 2019 44.11 44.17 43.31 43.32 292,359 -0.76(-1.72%)
Apr 16, 2019 44.28 44.28 43.50 44.08 283,393 -0.03(-0.07%)
Apr 15, 2019 44.46 44.86 43.99 44.11 243,440 -0.40(-0.90%)
Apr 12, 2019 44.36 44.93 44.36 44.51 159,800 +0.03(+0.07%)
Apr 11, 2019 44.34 44.58 43.75 44.48 416,183 +0.21(+0.47%)
Apr 10, 2019 44.05 44.37 43.81 44.27 251,344 +0.42(+0.96%)
Apr 09, 2019 44.73 44.81 43.76 43.85 249,131 -1.04(-2.32%)
Apr 08, 2019 44.68 45.00 44.10 44.89 495,748 +0.15(+0.34%)
Apr 05, 2019 44.30 45.12 44.00 44.74 433,800 +0.48(+1.08%)
Apr 04, 2019 43.74 44.40 43.74 44.26 570,049 +0.63(+1.44%)
Apr 03, 2019 43.83 43.99 43.19 43.63 335,088 -0.02(-0.05%)
Apr 02, 2019 44.31 44.31 43.54 43.65 327,206 -0.69(-1.56%)
Apr 01, 2019 44.00 44.36 43.55 44.34 275,702 +0.45(+1.03%)
Mar 29, 2019 43.87 44.45 43.50 43.89 845,700 +0.28(+0.64%)
Mar 28, 2019 43.25 43.89 43.25 43.61 351,876 +0.35(+0.81%)
Mar 27, 2019 43.10 43.57 42.77 43.26 447,070 +0.05(+0.12%)
Mar 26, 2019 42.57 43.56 42.54 43.21 471,431 +0.85(+2.01%)
Mar 25, 2019 42.00 42.55 41.52 42.36 339,739 +0.34(+0.81%)
Mar 22, 2019 42.90 43.17 42.00 42.02 297,200 -1.16(-2.69%)
Mar 21, 2019 42.65 43.76 42.38 43.18 298,885 +0.50(+1.17%)
Mar 20, 2019 43.15 43.45 42.38 42.68 303,797 -0.47(-1.09%)
Mar 19, 2019 43.75 43.86 43.05 43.15 199,675 -0.59(-1.35%)
Mar 18, 2019 43.80 44.29 43.35 43.74 348,461 +0.00(+0.00%)
Mar 15, 2019 43.23 43.74 43.03 43.74 852,100 +0.65(+1.51%)
Mar 14, 2019 43.11 43.47 43.01 43.09 273,041 -0.12(-0.28%)
Mar 13, 2019 43.52 43.63 43.18 43.21 335,343 -0.31(-0.71%)
Mar 12, 2019 43.35 43.90 43.31 43.52 370,652 +0.08(+0.18%)
Mar 11, 2019 43.36 43.55 42.50 43.44 418,729 +0.10(+0.23%)
Mar 08, 2019 42.34 43.46 42.02 43.34 549,200 +0.96(+2.27%)
Mar 07, 2019 42.94 43.00 42.34 42.38 725,220 -0.53(-1.24%)
Mar 06, 2019 43.72 43.78 42.85 42.91 414,892 -0.84(-1.92%)
Mar 05, 2019 44.08 44.41 43.75 43.75 439,695 -0.40(-0.91%)
Mar 04, 2019 44.95 44.98 43.76 44.15 778,720 -0.59(-1.32%)
Mar 01, 2019 44.51 44.95 44.23 44.74 473,700 +0.38(+0.86%)
Feb 28, 2019 44.53 45.00 44.22 44.36 489,611 -0.16(-0.36%)
Feb 27, 2019 44.76 45.10 44.42 44.52 312,928 -0.68(-1.50%)
Feb 26, 2019 45.63 45.91 45.15 45.20 283,317 -0.53(-1.16%)
Feb 25, 2019 46.49 46.55 45.47 45.73 436,139 -0.58(-1.25%)
Feb 22, 2019 45.62 46.36 45.15 46.31 494,500 +0.68(+1.49%)
Feb 21, 2019 45.68 46.03 45.28 45.63 453,063 +0.00(+0.00%)
Feb 20, 2019 44.65 45.98 44.60 45.63 519,764 +0.90(+2.01%)
Feb 19, 2019 44.80 45.11 44.48 44.73 578,082 -0.29(-0.64%)
Feb 15, 2019 45.23 45.63 44.92 45.02 600,600 +0.07(+0.16%)
Feb 14, 2019 44.46 45.19 44.46 44.95 737,884 +0.31(+0.69%)
Feb 13, 2019 43.76 44.77 43.64 44.64 545,833 +0.92(+2.10%)
Feb 12, 2019 43.15 43.75 42.80 43.72 653,990 +0.94(+2.20%)
Feb 11, 2019 42.25 42.99 42.15 42.78 864,433 +0.44(+1.04%)
Feb 08, 2019 42.16 42.67 40.73 42.34 1,110,100 +0.64(+1.53%)
Feb 07, 2019 41.95 44.87 41.27 41.70 1,988,326 +1.97(+4.96%)
Feb 06, 2019 39.69 39.99 39.35 39.73 570,474 -0.05(-0.13%)
Feb 05, 2019 40.09 40.21 39.45 39.78 697,382 -0.04(-0.10%)
Feb 04, 2019 39.77 40.01 39.36 39.82 476,050 +0.21(+0.53%)
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.