Skip to main content

Edgewell Personal Care (NY: EPC )

38.64 -0.13 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.20 44.54 43.98 44.13 199,008 +0.02(+0.04%)
Dec 30, 2021 44.13 44.64 44.06 44.11 189,203 -0.10(-0.22%)
Dec 29, 2021 43.78 44.47 43.78 44.21 140,024 +0.43(+0.99%)
Dec 28, 2021 44.16 44.64 43.75 43.77 192,942 -0.48(-1.09%)
Dec 27, 2021 42.88 44.31 42.82 44.26 322,453 +1.22(+2.83%)
Dec 23, 2021 43.68 44.04 43.03 43.04 305,503 -0.67(-1.52%)
Dec 22, 2021 43.19 43.82 42.53 43.71 410,545 +0.52(+1.21%)
Dec 21, 2021 42.68 43.39 42.17 43.19 418,175 +0.58(+1.36%)
Dec 20, 2021 41.64 42.77 41.41 42.61 369,492 +0.65(+1.54%)
Dec 17, 2021 42.89 43.49 41.68 41.96 1,025,886 -1.13(-2.62%)
Dec 16, 2021 43.73 44.21 42.99 43.09 321,660 -0.79(-1.80%)
Dec 15, 2021 42.47 43.96 42.37 43.88 417,730 +1.35(+3.18%)
Dec 14, 2021 42.75 43.53 42.32 42.53 380,289 -0.33(-0.77%)
Dec 13, 2021 42.54 43.20 42.05 42.86 247,812 -0.14(-0.31%)
Dec 10, 2021 43.13 43.40 42.79 42.99 292,704 +0.24(+0.56%)
Dec 09, 2021 42.24 43.37 42.06 42.75 199,283 +0.25(+0.59%)
Dec 08, 2021 41.64 42.62 41.64 42.50 203,217 +0.72(+1.73%)
Dec 07, 2021 42.06 42.58 41.62 41.78 222,613 -0.03(-0.07%)
Dec 06, 2021 40.78 42.07 40.74 41.80 341,188 +1.43(+3.54%)
Dec 03, 2021 40.23 40.96 39.83 40.38 535,267 +0.24(+0.60%)
Dec 02, 2021 40.51 40.89 39.83 40.13 458,099 +0.11(+0.27%)
Dec 01, 2021 41.19 41.46 40.03 40.03 456,506 -0.82(-2.00%)
Nov 30, 2021 40.52 41.62 40.52 40.85 517,877 +0.11(+0.26%)
Nov 29, 2021 41.38 41.38 40.49 40.74 313,862 -0.26(-0.63%)
Nov 26, 2021 40.84 42.33 40.47 41.00 261,533 -1.92(-4.48%)
Nov 24, 2021 43.32 43.38 42.43 42.92 291,292 -0.56(-1.28%)
Nov 23, 2021 43.01 43.78 42.95 43.48 256,779 +0.42(+0.98%)
Nov 22, 2021 42.47 43.29 42.30 43.06 312,525 +0.57(+1.34%)
Nov 19, 2021 41.26 42.91 41.26 42.49 397,355 +0.91(+2.20%)
Nov 18, 2021 41.68 41.85 40.80 41.58 386,737 -0.24(-0.58%)
Nov 17, 2021 41.72 42.65 41.41 41.82 437,937 -0.10(-0.23%)
Nov 16, 2021 41.19 42.46 41.02 41.91 455,868 +0.61(+1.47%)
Nov 15, 2021 41.80 42.12 40.55 41.31 712,792 -0.34(-0.81%)
Nov 12, 2021 42.03 42.46 40.93 41.64 522,663 -0.15(-0.37%)
Nov 11, 2021 38.68 42.48 38.36 41.80 936,126 +5.23(+14.31%)
Nov 10, 2021 36.38 36.56 309,859 +0.03(+0.08%)
Nov 09, 2021 36.13 36.79 35.73 36.54 221,629 +0.40(+1.12%)
Nov 08, 2021 36.84 37.36 35.84 36.13 285,832 -0.79(-2.14%)
Nov 05, 2021 36.63 37.34 36.30 36.92 292,951 +0.70(+1.94%)
Nov 04, 2021 36.20 36.46 35.91 36.22 365,507 -0.25(-0.69%)
Nov 03, 2021 34.75 36.58 34.74 36.47 392,114 +1.57(+4.49%)
Nov 02, 2021 34.28 35.09 33.77 34.90 418,121 +0.65(+1.91%)
Nov 01, 2021 33.76 34.59 33.68 34.25 754,563 +0.59(+1.74%)
Oct 29, 2021 34.25 34.72 33.57 33.66 342,309 -0.73(-2.13%)
Oct 28, 2021 33.56 34.41 33.47 34.39 262,196 +0.73(+2.17%)
Oct 27, 2021 33.68 33.77 33.28 33.66 490,400 +0.02(+0.06%)
Oct 26, 2021 34.11 33.64 513,337 -0.32(-0.93%)
Oct 25, 2021 33.42 33.99 33.09 33.96 232,843 +0.10(+0.28%)
Oct 22, 2021 33.51 33.87 33.35 33.86 243,320 +0.18(+0.54%)
Oct 21, 2021 33.78 33.91 33.23 33.68 220,321 -0.08(-0.23%)
Oct 20, 2021 33.21 34.03 32.98 33.76 290,168 +0.82(+2.48%)
Oct 19, 2021 33.39 33.41 32.51 32.94 460,236 -0.54(-1.61%)
Oct 18, 2021 33.47 33.90 33.25 33.48 294,781 -0.29(-0.85%)
Oct 15, 2021 34.17 34.39 33.77 33.77 367,529 -0.03(-0.09%)
Oct 14, 2021 33.73 33.97 33.45 33.79 209,258 +0.30(+0.89%)
Oct 13, 2021 33.72 33.73 33.04 33.50 234,991 -0.18(-0.54%)
Oct 12, 2021 33.57 33.98 33.13 33.68 486,315 -0.02(-0.06%)
Oct 11, 2021 34.27 34.45 33.70 33.70 222,078 -0.39(-1.16%)
Oct 08, 2021 34.43 34.61 33.90 34.09 408,812 -0.43(-1.25%)
Oct 07, 2021 35.24 35.35 34.40 34.53 373,933 -0.50(-1.43%)
Oct 06, 2021 34.96 35.06 34.44 35.03 353,438 -0.28(-0.79%)
Oct 05, 2021 35.14 35.67 34.92 35.30 451,832 +0.23(+0.66%)
Oct 04, 2021 35.48 35.83 35.04 35.07 306,052 -0.46(-1.30%)
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.