Skip to main content

Edgewell Personal Care (NY: EPC )

37.49 -0.74 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 40.62 40.82 40.03 40.54 800,211 -0.09(-0.21%)
Aug 30, 2021 40.84 41.09 40.40 40.63 420,380 -0.11(-0.26%)
Aug 27, 2021 40.99 41.49 40.66 40.73 707,506 -0.34(-0.82%)
Aug 26, 2021 41.79 41.92 40.95 41.07 330,585 -0.46(-1.11%)
Aug 25, 2021 41.38 41.88 41.16 41.53 304,232 +0.14(+0.35%)
Aug 24, 2021 42.38 42.44 41.33 41.38 324,226 -1.12(-2.64%)
Aug 23, 2021 42.84 43.06 42.27 42.51 286,825 -0.10(-0.22%)
Aug 20, 2021 42.14 42.75 42.14 42.60 616,199 +0.43(+1.02%)
Aug 19, 2021 42.06 42.57 41.91 42.17 267,062 -0.10(-0.23%)
Aug 18, 2021 42.48 42.59 41.99 42.27 335,601 -0.39(-0.92%)
Aug 17, 2021 42.38 42.83 42.16 42.66 280,785 +0.09(+0.20%)
Aug 16, 2021 42.36 42.88 42.12 42.57 234,466 -0.07(-0.16%)
Aug 13, 2021 42.79 42.79 42.43 42.64 191,690 -0.16(-0.38%)
Aug 12, 2021 43.21 43.55 42.50 42.80 295,230 -0.29(-0.67%)
Aug 11, 2021 43.05 43.13 42.36 43.09 418,060 +0.24(+0.56%)
Aug 10, 2021 42.38 42.94 41.96 42.85 312,062 +0.62(+1.48%)
Aug 09, 2021 42.37 42.91 42.00 42.23 529,211 -0.31(-0.72%)
Aug 06, 2021 41.85 42.55 41.21 42.54 609,845 +1.32(+3.21%)
Aug 05, 2021 41.78 43.68 40.95 41.21 576,226 +1.81(+4.60%)
Aug 04, 2021 39.18 39.46 38.85 39.40 433,873 -0.01(-0.02%)
Aug 03, 2021 38.86 39.50 38.30 39.41 532,025 +0.50(+1.28%)
Aug 02, 2021 39.49 39.77 38.75 38.91 527,699 -0.46(-1.17%)
Jul 30, 2021 39.70 40.07 39.27 39.37 484,396 -0.33(-0.82%)
Jul 29, 2021 39.91 40.18 39.63 39.70 313,950 +0.06(+0.15%)
Jul 28, 2021 39.82 40.23 39.44 39.64 215,411 +0.03(+0.07%)
Jul 27, 2021 39.48 39.97 39.27 39.61 212,910 -0.12(-0.31%)
Jul 26, 2021 39.49 39.94 39.43 39.74 344,089 +0.41(+1.05%)
Jul 23, 2021 38.25 39.42 38.22 39.32 360,536 +0.81(+2.09%)
Jul 22, 2021 38.82 39.03 38.06 38.52 330,145 -0.67(-1.71%)
Jul 21, 2021 39.62 39.89 39.16 39.19 281,071 -0.03(-0.07%)
Jul 20, 2021 38.72 39.53 38.70 39.22 440,728 +0.55(+1.41%)
Jul 19, 2021 38.40 39.02 38.25 38.67 377,518 -0.29(-0.74%)
Jul 16, 2021 40.07 40.35 38.92 38.96 682,971 -0.83(-2.10%)
Jul 15, 2021 40.41 40.56 38.98 39.79 637,492 -0.62(-1.54%)
Jul 14, 2021 40.58 40.82 40.23 40.42 182,370 +0.02(+0.05%)
Jul 13, 2021 40.91 41.04 40.37 40.40 274,881 -0.67(-1.63%)
Jul 12, 2021 40.48 41.13 40.38 41.07 207,175 +0.22(+0.54%)
Jul 09, 2021 40.38 41.16 40.31 40.85 171,876 +0.62(+1.55%)
Jul 08, 2021 40.23 40.53 39.89 40.23 367,778 -0.45(-1.11%)
Jul 07, 2021 40.74 41.38 40.54 40.68 281,834 -0.29(-0.70%)
Jul 06, 2021 41.50 41.54 40.65 40.96 293,981 -0.44(-1.06%)
Jul 02, 2021 41.73 41.81 40.88 41.40 259,387 -0.34(-0.83%)
Jul 01, 2021 42.39 42.41 41.62 41.75 341,191 -0.33(-0.77%)
Jun 30, 2021 42.44 42.78 42.00 42.08 451,410 -0.57(-1.33%)
Jun 29, 2021 42.22 42.75 42.22 42.64 486,014 +0.54(+1.27%)
Jun 28, 2021 42.53 42.90 41.56 42.10 566,614 -0.40(-0.95%)
Jun 25, 2021 42.26 42.80 42.17 42.51 994,804 +0.33(+0.77%)
Jun 24, 2021 41.21 42.23 40.87 42.18 452,304 +1.10(+2.68%)
Jun 23, 2021 40.50 41.27 40.31 41.08 375,509 +0.58(+1.42%)
Jun 22, 2021 40.43 40.65 39.84 40.50 364,554 +0.02(+0.05%)
Jun 21, 2021 41.17 41.33 40.08 40.48 451,746 -0.76(-1.84%)
Jun 18, 2021 43.22 43.22 40.61 41.24 1,163,033 -2.23(-5.14%)
Jun 17, 2021 43.94 44.17 43.33 43.47 338,209 -0.61(-1.39%)
Jun 16, 2021 44.48 44.48 43.83 44.09 229,515 -0.34(-0.78%)
Jun 15, 2021 44.14 44.51 43.98 44.43 353,573 +0.37(+0.85%)
Jun 14, 2021 44.19 44.34 43.68 44.06 280,892 -0.06(-0.13%)
Jun 11, 2021 43.68 44.15 43.63 44.12 250,579 +0.46(+1.05%)
Jun 10, 2021 43.99 44.06 43.62 43.66 260,195 -0.20(-0.46%)
Jun 09, 2021 44.44 44.44 43.77 43.86 324,113 -0.42(-0.95%)
Jun 08, 2021 43.90 44.48 43.90 44.28 364,018 +0.42(+0.96%)
Jun 07, 2021 43.34 43.93 43.19 43.86 384,654 +0.54(+1.24%)
Jun 04, 2021 43.17 43.74 42.73 43.32 310,020 +0.20(+0.47%)
Jun 03, 2021 42.23 43.12 42.11 43.12 392,434 +0.68(+1.60%)
Jun 02, 2021 42.15 42.77 41.83 42.44 395,298 +0.32(+0.77%)
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.