Edgewell Personal Care (NY: EPC )

46.03 USD +0.48 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 45.57 46.06 45.53 46.03 240,163 +0.48(+1.05%)
Jun 10, 2021 45.90 45.97 45.51 45.55 249,379 -0.21(-0.46%)
Jun 09, 2021 46.37 46.37 45.67 45.76 310,640 -0.44(-0.95%)
Jun 08, 2021 45.80 46.41 45.80 46.20 348,886 +0.44(+0.96%)
Jun 07, 2021 45.22 45.84 45.06 45.76 368,664 +0.56(+1.24%)
Jun 04, 2021 45.04 45.64 44.58 45.20 297,133 +0.21(+0.47%)
Jun 03, 2021 44.06 44.99 43.94 44.99 376,121 +0.56(+1.26%)
Jun 02, 2021 44.13 44.78 43.79 44.43 377,587 +0.34(+0.77%)
Jun 01, 2021 45.53 45.53 44.06 44.09 572,115 -1.29(-2.84%)
May 28, 2021 45.03 45.41 44.57 45.38 359,206 +0.40(+0.89%)
May 27, 2021 45.29 45.59 44.84 44.98 359,361 -0.07(-0.16%)
May 26, 2021 45.00 45.26 44.82 45.05 297,688 +0.06(+0.13%)
May 25, 2021 45.78 46.06 44.95 44.99 643,401 -0.53(-1.16%)
May 24, 2021 45.27 45.76 45.17 45.52 579,341 +0.02(+0.04%)
May 21, 2021 45.00 46.10 45.00 45.50 925,288 +0.71(+1.59%)
May 20, 2021 44.62 45.07 44.35 44.79 472,034 +0.17(+0.38%)
May 19, 2021 43.27 44.72 42.82 44.62 554,204 +1.19(+2.74%)
May 18, 2021 44.00 44.67 43.41 43.43 627,324 -0.53(-1.21%)
May 17, 2021 43.42 44.39 43.12 43.96 709,510 +0.46(+1.06%)
May 14, 2021 44.01 44.46 42.86 43.50 795,392 -0.20(-0.46%)
May 13, 2021 42.50 44.76 42.50 43.70 957,363 +1.16(+2.73%)
May 12, 2021 44.03 44.16 42.24 42.54 433,554 -1.57(-3.56%)
May 11, 2021 44.40 44.62 43.79 44.11 332,344 -0.41(-0.92%)
May 10, 2021 44.05 45.47 44.05 44.52 574,504 +0.93(+2.13%)
May 07, 2021 43.73 44.00 42.74 43.59 640,585 +0.00(+0.00%)
May 06, 2021 40.50 43.76 40.50 43.59 1,191,506 +3.65(+9.14%)
May 05, 2021 39.76 40.24 39.13 39.94 613,895 +0.32(+0.81%)
May 04, 2021 38.82 40.12 38.53 39.62 670,398 +0.68(+1.75%)
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.