Skip to main content

Edgewell Personal Care (NY: EPC )

38.39 -0.23 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.37 41.92 41.02 41.39 896,836 +0.26(+0.64%)
Mar 28, 2019 40.78 41.39 40.78 41.12 373,152 +0.33(+0.81%)
Mar 27, 2019 40.64 41.09 40.33 40.79 474,102 +0.05(+0.12%)
Mar 26, 2019 40.14 41.08 40.11 40.75 499,936 +0.80(+2.01%)
Mar 25, 2019 39.61 40.12 39.15 39.94 360,281 +0.32(+0.81%)
Mar 22, 2019 40.45 40.71 39.61 39.62 315,170 -1.09(-2.69%)
Mar 21, 2019 40.22 41.26 39.96 40.72 316,957 +0.47(+1.17%)
Mar 20, 2019 40.69 40.97 39.96 40.25 322,166 -0.44(-1.09%)
Mar 19, 2019 41.26 41.36 40.60 40.69 211,748 -0.56(-1.35%)
Mar 18, 2019 41.30 41.76 40.88 41.25 369,531 +0.00(+0.00%)
Mar 15, 2019 40.77 41.25 40.58 41.25 903,623 +0.61(+1.51%)
Mar 14, 2019 40.65 40.99 40.56 40.63 289,550 -0.11(-0.28%)
Mar 13, 2019 41.04 41.14 40.72 40.75 355,619 -0.29(-0.71%)
Mar 12, 2019 40.88 41.40 40.85 41.04 393,063 +0.08(+0.18%)
Mar 11, 2019 40.89 41.07 40.08 40.96 444,047 +0.09(+0.23%)
Mar 08, 2019 39.93 40.98 39.62 40.87 582,407 +0.91(+2.27%)
Mar 07, 2019 40.49 40.55 39.93 39.96 769,071 -0.50(-1.23%)
Mar 06, 2019 41.23 41.28 40.41 40.46 439,978 -0.79(-1.92%)
Mar 05, 2019 41.57 41.88 41.26 41.26 466,281 -0.38(-0.91%)
Mar 04, 2019 42.39 42.42 41.26 41.63 825,806 -0.56(-1.32%)
Mar 01, 2019 41.97 42.38 41.71 42.19 502,342 +0.36(+0.86%)
Feb 28, 2019 41.99 42.43 41.70 41.83 519,215 -0.15(-0.36%)
Feb 27, 2019 42.21 42.52 41.89 41.98 331,849 -0.64(-1.50%)
Feb 26, 2019 43.03 43.29 42.57 42.62 300,448 -0.50(-1.16%)
Feb 25, 2019 43.84 43.90 42.88 43.12 462,510 -0.55(-1.25%)
Feb 22, 2019 43.02 43.72 42.58 43.67 524,400 +0.64(+1.49%)
Feb 21, 2019 43.08 43.41 42.69 43.03 480,457 +0.00(+0.00%)
Feb 20, 2019 42.10 43.36 42.06 43.03 551,192 +0.85(+2.01%)
Feb 19, 2019 42.25 42.54 41.94 42.18 613,036 -0.27(-0.64%)
Feb 15, 2019 42.65 43.03 42.36 42.45 636,915 +0.07(+0.16%)
Feb 14, 2019 41.92 42.61 41.92 42.39 782,500 +0.29(+0.69%)
Feb 13, 2019 41.26 42.22 41.15 42.09 578,837 +0.87(+2.10%)
Feb 12, 2019 40.69 41.26 40.36 41.23 693,534 +0.89(+2.20%)
Feb 11, 2019 39.84 40.54 39.75 40.34 916,701 +0.41(+1.04%)
Feb 08, 2019 39.76 40.23 38.41 39.93 1,177,223 +0.60(+1.53%)
Feb 07, 2019 39.56 42.31 38.92 39.32 2,108,552 +1.86(+4.96%)
Feb 06, 2019 37.43 37.71 37.11 37.46 604,968 -0.05(-0.13%)
Feb 05, 2019 37.80 37.92 37.20 37.51 739,549 -0.04(-0.10%)
Feb 04, 2019 37.50 37.73 37.12 37.55 504,834 +0.20(+0.53%)
Feb 01, 2019 37.41 37.53 36.76 37.35 557,699 +0.15(+0.41%)
Jan 31, 2019 36.92 37.64 36.75 37.20 1,062,295 +0.28(+0.77%)
Jan 30, 2019 37.18 37.18 36.51 36.92 653,593 -0.11(-0.31%)
Jan 29, 2019 37.34 37.72 36.63 37.03 512,939 -0.18(-0.48%)
Jan 28, 2019 36.88 37.33 36.42 37.21 646,968 +0.20(+0.54%)
Jan 25, 2019 36.39 37.23 36.35 37.01 485,269 +0.75(+2.08%)
Jan 24, 2019 36.20 36.97 36.18 36.26 374,802 +0.02(+0.05%)
Jan 23, 2019 36.47 36.82 35.77 36.24 302,075 +0.05(+0.13%)
Jan 22, 2019 36.74 37.02 35.71 36.19 281,342 -0.65(-1.77%)
Jan 18, 2019 36.62 37.34 36.26 36.84 560,562 +0.46(+1.27%)
Jan 17, 2019 36.54 37.02 36.03 36.38 498,310 -0.38(-1.03%)
Jan 16, 2019 36.77 37.62 36.40 36.76 675,611 +0.04(+0.10%)
Jan 15, 2019 36.30 36.95 36.04 36.72 438,467 +0.51(+1.41%)
Jan 14, 2019 36.48 36.81 36.01 36.21 475,094 -0.34(-0.93%)
Jan 11, 2019 35.65 36.57 35.65 36.55 738,190 +0.96(+2.70%)
Jan 10, 2019 35.19 35.66 34.75 35.59 387,307 +0.13(+0.37%)
Jan 09, 2019 35.57 35.97 35.24 35.46 242,007 -0.25(-0.71%)
Jan 08, 2019 35.10 35.80 34.78 35.71 399,453 +0.69(+1.97%)
Jan 07, 2019 35.21 35.88 34.91 35.02 556,644 -0.30(-0.85%)
Jan 04, 2019 34.68 35.47 34.41 35.32 785,062 +0.81(+2.35%)
Jan 03, 2019 34.95 35.28 34.44 34.51 427,002 -0.58(-1.67%)
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.