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 (%)
Mar 31, 2021 38.61 38.68 37.79 37.83 728,547 -0.57(-1.49%)
Mar 30, 2021 38.01 38.59 37.84 38.41 695,145 +0.29(+0.75%)
Mar 29, 2021 36.60 38.28 36.60 38.12 657,509 +1.31(+3.56%)
Mar 26, 2021 37.11 37.52 36.33 36.81 2,096,762 +0.03(+0.08%)
Mar 25, 2021 35.15 37.03 35.12 36.78 603,097 +1.38(+3.89%)
Mar 24, 2021 36.06 36.76 35.23 35.41 729,134 -0.81(-2.24%)
Mar 23, 2021 35.75 36.62 35.52 36.22 951,630 +0.48(+1.34%)
Mar 22, 2021 37.02 37.05 34.93 35.74 1,369,457 -1.28(-3.46%)
Mar 19, 2021 37.32 37.64 36.39 37.02 11,209,075 -0.19(-0.51%)
Mar 18, 2021 38.61 39.86 37.19 37.21 1,671,376 -1.41(-3.66%)
Mar 17, 2021 37.50 38.69 36.94 38.63 1,325,382 +1.22(+3.27%)
Mar 16, 2021 35.86 37.54 35.69 37.40 1,220,855 +0.84(+2.30%)
Mar 15, 2021 36.09 37.10 35.90 36.56 1,881,498 +2.47(+7.26%)
Mar 12, 2021 33.41 34.48 33.34 34.09 985,788 +0.87(+2.62%)
Mar 11, 2021 32.53 33.47 32.11 33.22 818,138 +0.72(+2.20%)
Mar 10, 2021 31.12 32.75 30.81 32.50 805,419 +1.64(+5.32%)
Mar 09, 2021 31.75 32.01 30.79 30.86 529,488 -0.64(-2.03%)
Mar 08, 2021 30.36 31.69 30.34 31.50 609,159 +1.31(+4.34%)
Mar 05, 2021 28.87 30.24 28.75 30.19 1,030,796 +1.54(+5.37%)
Mar 04, 2021 29.24 29.86 28.54 28.65 552,109 -0.45(-1.54%)
Mar 03, 2021 28.82 29.49 28.58 29.10 652,764 +0.42(+1.46%)
Mar 02, 2021 29.16 29.44 28.66 28.68 707,258 -0.70(-2.39%)
Mar 01, 2021 29.50 29.96 29.31 29.39 431,065 +0.30(+1.05%)
Feb 26, 2021 29.17 29.67 28.71 29.08 964,766 -0.19(-0.65%)
Feb 25, 2021 30.00 30.23 29.04 29.27 619,811 -0.68(-2.25%)
Feb 24, 2021 30.56 30.66 29.74 29.95 795,711 -0.73(-2.39%)
Feb 23, 2021 31.14 31.34 30.57 30.68 919,824 -0.36(-1.16%)
Feb 22, 2021 30.20 31.15 29.97 31.04 802,877 +0.59(+1.94%)
Feb 19, 2021 31.11 31.56 30.39 30.45 566,321 -0.65(-2.08%)
Feb 18, 2021 31.27 31.87 31.03 31.10 498,089 -0.42(-1.33%)
Feb 17, 2021 31.84 32.10 31.26 31.52 454,755 -0.11(-0.36%)
Feb 16, 2021 31.37 31.82 30.93 31.63 550,880 -0.05(-0.15%)
Feb 12, 2021 31.92 31.93 31.58 31.68 418,851 -0.48(-1.51%)
Feb 11, 2021 32.66 32.88 31.50 32.16 672,437 -0.58(-1.77%)
Feb 10, 2021 32.84 33.54 32.37 32.74 824,146 +0.12(+0.38%)
Feb 09, 2021 33.07 34.33 31.20 32.62 904,588 +0.06(+0.18%)
Feb 08, 2021 32.32 33.09 32.19 32.56 713,177 +0.54(+1.69%)
Feb 05, 2021 31.69 32.22 30.95 32.02 572,422 +0.73(+2.34%)
Feb 04, 2021 31.37 31.39 30.53 31.29 575,110 -0.24(-0.75%)
Feb 03, 2021 31.43 31.58 30.75 31.53 389,936 -0.05(-0.15%)
Feb 02, 2021 32.40 32.42 31.47 31.57 628,666 -0.56(-1.75%)
Feb 01, 2021 31.77 32.33 31.53 32.13 383,542 +0.38(+1.20%)
Jan 29, 2021 33.27 33.49 31.72 31.75 493,953 -1.52(-4.57%)
Jan 28, 2021 34.42 35.06 32.62 33.27 765,886 -1.29(-3.74%)
Jan 27, 2021 33.48 35.52 33.41 34.57 481,002 +0.61(+1.79%)
Jan 26, 2021 33.75 34.27 33.11 33.96 693,791 +0.21(+0.62%)
Jan 25, 2021 31.79 34.78 31.70 33.75 829,859 +1.82(+5.69%)
Jan 22, 2021 32.18 32.22 31.46 31.93 447,251 -0.41(-1.26%)
Jan 21, 2021 32.42 32.65 31.44 32.34 487,550 -0.16(-0.50%)
Jan 20, 2021 32.72 32.83 32.39 32.50 356,801 -0.22(-0.67%)
Jan 19, 2021 32.88 33.04 32.44 32.72 398,088 +0.10(+0.32%)
Jan 15, 2021 32.52 32.92 32.10 32.62 450,196 -0.14(-0.44%)
Jan 14, 2021 32.58 33.26 32.25 32.76 515,782 +0.23(+0.70%)
Jan 13, 2021 32.73 32.85 32.17 32.53 321,983 -0.23(-0.70%)
Jan 12, 2021 33.22 33.62 32.62 32.76 612,641 -0.30(-0.92%)
Jan 11, 2021 32.61 33.42 32.61 33.07 348,758 +0.10(+0.32%)
Jan 08, 2021 33.46 33.46 32.49 32.96 373,095 -0.14(-0.43%)
Jan 07, 2021 33.33 33.56 32.66 33.10 420,892 -0.15(-0.46%)
Jan 06, 2021 32.78 33.75 32.75 33.26 577,210 +0.60(+1.83%)
Jan 05, 2021 32.49 33.26 32.19 32.66 292,712 -0.02(-0.06%)
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.