Skip to main content

Edgewell Personal Care (NY: EPC )

39.51 +0.23 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.17 25.46 24.43 24.72 369,007 -0.50(-1.98%)
Oct 29, 2020 25.38 25.43 24.04 25.22 775,768 -0.66(-2.55%)
Oct 28, 2020 25.95 26.34 25.75 25.88 377,393 -0.65(-2.45%)
Oct 27, 2020 26.82 27.08 26.48 26.53 289,572 -0.29(-1.09%)
Oct 26, 2020 26.47 26.92 26.08 26.82 246,780 +0.06(+0.21%)
Oct 23, 2020 26.81 26.88 26.28 26.77 217,543 +0.20(+0.75%)
Oct 22, 2020 27.04 27.04 26.22 26.57 414,636 -0.33(-1.23%)
Oct 21, 2020 26.99 27.43 26.84 26.90 248,711 -0.29(-1.08%)
Oct 20, 2020 28.06 28.27 27.01 27.19 279,446 -0.44(-1.60%)
Oct 19, 2020 28.76 29.07 27.57 27.63 292,377 -1.12(-3.90%)
Oct 16, 2020 28.67 29.00 28.34 28.76 179,995 -0.03(-0.10%)
Oct 15, 2020 28.00 28.84 27.82 28.78 263,128 +0.43(+1.53%)
Oct 14, 2020 28.53 29.21 28.31 28.35 228,503 -0.07(-0.23%)
Oct 13, 2020 28.08 28.55 27.39 28.42 458,290 -0.23(-0.79%)
Oct 12, 2020 28.01 28.80 27.99 28.64 294,480 +0.58(+2.08%)
Oct 09, 2020 27.90 28.47 27.79 28.06 303,351 +0.09(+0.34%)
Oct 08, 2020 27.79 28.05 27.60 27.96 312,524 +0.45(+1.65%)
Oct 07, 2020 27.86 28.66 27.47 27.51 580,152 -0.38(-1.35%)
Oct 06, 2020 27.48 28.38 27.28 27.89 369,203 +0.63(+2.32%)
Oct 05, 2020 27.53 27.53 26.74 27.26 370,124 -0.03(-0.10%)
Oct 02, 2020 26.33 27.58 26.15 27.28 660,373 +0.68(+2.55%)
Oct 01, 2020 26.35 26.71 25.88 26.61 381,228 +0.32(+1.22%)
Sep 30, 2020 25.98 26.53 25.85 26.29 432,240 +0.43(+1.68%)
Sep 29, 2020 26.24 26.33 25.66 25.85 408,470 -0.33(-1.26%)
Sep 28, 2020 26.08 26.61 26.05 26.18 365,299 +0.42(+1.65%)
Sep 25, 2020 25.35 26.04 25.35 25.76 248,408 +0.23(+0.89%)
Sep 24, 2020 25.00 25.73 24.89 25.53 804,661 +0.54(+2.15%)
Sep 23, 2020 25.92 26.27 24.98 24.99 435,309 -0.92(-3.57%)
Sep 22, 2020 26.41 26.65 25.51 25.92 547,088 -0.33(-1.26%)
Sep 21, 2020 26.97 27.08 25.53 26.25 774,856 -1.15(-4.20%)
Sep 18, 2020 27.67 27.67 26.68 27.40 855,748 -0.09(-0.34%)
Sep 17, 2020 28.08 28.08 27.34 27.49 321,490 -0.83(-2.93%)
Sep 16, 2020 28.12 28.66 27.83 28.32 575,472 +0.26(+0.94%)
Sep 15, 2020 27.79 28.78 27.72 28.06 493,364 +0.33(+1.19%)
Sep 14, 2020 27.05 27.95 26.74 27.73 404,097 +0.90(+3.34%)
Sep 11, 2020 26.87 27.29 26.64 26.83 466,800 +0.14(+0.53%)
Sep 10, 2020 27.24 27.57 26.65 26.69 446,384 -0.44(-1.63%)
Sep 09, 2020 27.37 27.74 26.98 27.13 603,968 +0.06(+0.21%)
Sep 08, 2020 28.38 28.38 27.04 27.08 693,649 -1.43(-5.03%)
Sep 04, 2020 29.22 29.54 28.35 28.51 494,908 -0.28(-0.98%)
Sep 03, 2020 28.70 29.29 28.04 28.79 442,363 +0.15(+0.53%)
Sep 02, 2020 28.73 29.26 28.32 28.64 371,299 -0.08(-0.30%)
Sep 01, 2020 26.95 28.76 26.90 28.73 571,528 +1.66(+6.13%)
Aug 31, 2020 27.46 27.46 26.90 27.07 513,730 -0.50(-1.81%)
Aug 28, 2020 27.77 27.77 26.99 27.57 371,446 +0.01(+0.03%)
Aug 27, 2020 27.69 28.04 27.38 27.56 343,858 +0.08(+0.31%)
Aug 26, 2020 27.33 27.73 27.05 27.47 352,167 -0.01(-0.03%)
Aug 25, 2020 27.82 27.82 26.83 27.48 556,850 -0.12(-0.44%)
Aug 24, 2020 27.18 28.10 27.06 27.61 676,742 +0.63(+2.34%)
Aug 21, 2020 28.51 28.66 26.82 26.97 832,201 -1.74(-6.07%)
Aug 20, 2020 28.41 28.81 28.22 28.72 416,884 -0.07(-0.23%)
Aug 19, 2020 28.69 29.70 28.69 28.78 599,041 -0.05(-0.16%)
Aug 18, 2020 29.20 29.20 27.94 28.83 800,169 -0.43(-1.48%)
Aug 17, 2020 28.56 29.37 28.54 29.26 458,176 +0.70(+2.44%)
Aug 14, 2020 28.55 28.82 28.27 28.57 335,808 -0.25(-0.88%)
Aug 13, 2020 28.76 28.96 28.42 28.82 370,330 -0.18(-0.62%)
Aug 12, 2020 29.14 29.33 28.82 29.00 453,044 +0.11(+0.39%)
Aug 11, 2020 29.18 29.56 28.79 28.89 505,776 +0.04(+0.13%)
Aug 10, 2020 27.89 29.08 27.88 28.85 553,457 +1.24(+4.47%)
Aug 07, 2020 26.77 27.82 26.76 27.61 483,029 +0.85(+3.17%)
Aug 06, 2020 26.68 27.25 26.45 26.77 787,427 -0.04(-0.14%)
Aug 05, 2020 28.06 28.26 26.48 26.80 955,881 -1.52(-5.36%)
Aug 04, 2020 26.89 29.36 24.91 28.32 2,269,582 -0.75(-2.59%)
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.