Skip to main content

Edgewell Personal Care (NY: EPC )

38.64 -0.13 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 40.53 41.63 40.53 40.85 517,777 +0.11(+0.26%)
Nov 29, 2021 41.39 41.39 40.50 40.75 313,802 -0.26(-0.63%)
Nov 26, 2021 40.84 42.34 40.48 41.01 261,483 -1.92(-4.48%)
Nov 24, 2021 43.33 43.38 42.44 42.93 291,236 -0.56(-1.28%)
Nov 23, 2021 43.02 43.79 42.96 43.49 256,729 +0.42(+0.98%)
Nov 22, 2021 42.48 43.30 42.31 43.07 312,465 +0.57(+1.34%)
Nov 19, 2021 41.27 42.92 41.27 42.50 397,278 +0.91(+2.20%)
Nov 18, 2021 41.69 41.85 40.81 41.58 386,662 -0.24(-0.58%)
Nov 17, 2021 41.73 42.66 41.42 41.83 437,852 -0.10(-0.23%)
Nov 16, 2021 41.20 42.47 41.03 41.92 455,781 +0.61(+1.47%)
Nov 15, 2021 41.81 42.13 40.56 41.32 712,655 -0.34(-0.81%)
Nov 12, 2021 42.04 42.47 40.94 41.65 522,562 -0.15(-0.37%)
Nov 11, 2021 38.68 42.49 38.37 41.81 935,946 +5.23(+14.31%)
Nov 10, 2021 36.39 36.57 309,799 +0.03(+0.08%)
Nov 09, 2021 36.14 36.79 35.74 36.54 221,587 +0.40(+1.12%)
Nov 08, 2021 36.85 37.37 35.85 36.14 285,777 -0.79(-2.14%)
Nov 05, 2021 36.64 37.35 36.30 36.93 292,895 +0.70(+1.94%)
Nov 04, 2021 36.21 36.47 35.92 36.23 365,436 -0.25(-0.69%)
Nov 03, 2021 34.75 36.59 34.74 36.48 392,039 +1.57(+4.49%)
Nov 02, 2021 34.29 35.10 33.78 34.91 418,041 +0.65(+1.91%)
Nov 01, 2021 33.76 34.60 33.69 34.25 754,418 +0.59(+1.74%)
Oct 29, 2021 34.25 34.72 33.58 33.67 342,243 -0.73(-2.13%)
Oct 28, 2021 33.57 34.42 33.47 34.40 262,145 +0.73(+2.17%)
Oct 27, 2021 33.69 33.77 33.29 33.67 490,306 +0.02(+0.06%)
Oct 26, 2021 34.12 33.65 513,239 -0.32(-0.93%)
Oct 25, 2021 33.43 33.99 33.10 33.96 232,798 +0.10(+0.28%)
Oct 22, 2021 33.51 33.88 33.35 33.87 243,273 +0.18(+0.54%)
Oct 21, 2021 33.78 33.92 33.23 33.69 220,279 -0.08(-0.23%)
Oct 20, 2021 33.21 34.04 32.98 33.76 290,112 +0.82(+2.48%)
Oct 19, 2021 33.40 33.42 32.52 32.94 460,148 -0.54(-1.61%)
Oct 18, 2021 33.47 33.91 33.25 33.48 294,724 -0.29(-0.85%)
Oct 15, 2021 34.18 34.40 33.77 33.77 367,458 -0.03(-0.09%)
Oct 14, 2021 33.73 33.98 33.45 33.80 209,218 +0.30(+0.89%)
Oct 13, 2021 33.72 33.73 33.05 33.50 234,946 -0.18(-0.54%)
Oct 12, 2021 33.58 33.98 33.14 33.69 486,221 -0.02(-0.06%)
Oct 11, 2021 34.27 34.46 33.70 33.70 222,036 -0.39(-1.16%)
Oct 08, 2021 34.44 34.62 33.91 34.10 408,734 -0.43(-1.25%)
Oct 07, 2021 35.24 35.36 34.41 34.53 373,861 -0.50(-1.43%)
Oct 06, 2021 34.97 35.07 34.45 35.03 353,370 -0.28(-0.79%)
Oct 05, 2021 35.15 35.68 34.93 35.31 451,745 +0.23(+0.66%)
Oct 04, 2021 35.48 35.84 35.04 35.08 305,993 -0.46(-1.30%)
Oct 01, 2021 35.25 35.84 35.01 35.54 527,078 +0.62(+1.76%)
Sep 30, 2021 36.39 36.45 34.71 34.93 561,832 -1.33(-3.66%)
Sep 29, 2021 36.03 36.49 35.67 36.25 233,599 +0.21(+0.59%)
Sep 28, 2021 35.79 36.46 35.67 36.04 747,768 +0.05(+0.13%)
Sep 27, 2021 34.56 36.41 34.56 35.99 568,849 +1.36(+3.92%)
Sep 24, 2021 34.28 34.93 34.26 34.64 434,206 -0.09(-0.25%)
Sep 23, 2021 34.29 35.00 34.29 34.72 476,909 +0.48(+1.40%)
Sep 22, 2021 34.10 34.54 34.01 34.24 400,717 +0.28(+0.82%)
Sep 21, 2021 34.72 34.89 33.69 33.96 309,575 -0.50(-1.45%)
Sep 20, 2021 34.56 35.37 34.02 34.46 431,867 -0.56(-1.59%)
Sep 17, 2021 35.43 35.63 34.69 35.02 919,528 -0.38(-1.06%)
Sep 16, 2021 35.87 35.89 35.14 35.40 473,467 -0.25(-0.70%)
Sep 15, 2021 35.60 35.86 35.20 35.65 751,694 -0.07(-0.19%)
Sep 14, 2021 37.00 37.40 35.18 35.72 568,372 -1.28(-3.46%)
Sep 13, 2021 36.82 37.09 36.69 37.00 467,883 +0.25(+0.68%)
Sep 10, 2021 38.11 38.18 36.71 36.74 369,873 -1.23(-3.24%)
Sep 09, 2021 38.89 39.11 37.96 37.98 406,372 -0.99(-2.54%)
Sep 08, 2021 38.67 39.12 38.47 38.97 601,172 -0.01(-0.02%)
Sep 07, 2021 39.61 39.75 38.94 38.98 310,554 -0.65(-1.65%)
Sep 03, 2021 39.98 40.08 39.52 39.63 494,175 -0.58(-1.45%)
Sep 02, 2021 40.97 41.04 40.19 40.21 291,652 -0.80(-1.94%)
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.