Edgewell Personal Care (NY: EPC )

43.88 USD +0.61 (+1.41%)
Streaming Delayed Price Updated: 2:34 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 43.57 44.10 43.11 43.27 214,924 -0.03(-0.07%)
Dec 06, 2021 42.24 43.58 42.20 43.30 329,403 +1.48(+3.54%)
Dec 03, 2021 41.67 42.43 41.25 41.82 516,779 +0.25(+0.60%)
Dec 02, 2021 41.96 42.35 41.25 41.57 442,276 -0.04(-0.10%)
Dec 01, 2021 42.82 43.10 41.61 41.61 439,149 -0.85(-2.00%)
Nov 30, 2021 42.12 43.27 42.12 42.46 498,187 +0.11(+0.26%)
Nov 29, 2021 43.01 43.01 42.09 42.35 301,929 -0.27(-0.63%)
Nov 26, 2021 42.45 44.00 42.07 42.62 251,590 -2.00(-4.48%)
Nov 24, 2021 45.03 45.09 44.11 44.62 280,217 -0.58(-1.28%)
Nov 23, 2021 44.71 45.51 44.65 45.20 247,016 +0.44(+0.98%)
Nov 22, 2021 44.15 45.00 43.97 44.76 300,643 +0.59(+1.34%)
Nov 19, 2021 42.89 44.61 42.89 44.17 382,247 +0.95(+2.20%)
Nov 18, 2021 43.33 43.50 42.41 43.22 372,033 -0.25(-0.58%)
Nov 17, 2021 43.37 44.34 43.05 43.47 421,286 -0.10(-0.23%)
Nov 16, 2021 42.82 44.14 42.64 43.57 438,536 +0.63(+1.47%)
Nov 15, 2021 43.45 43.79 42.15 42.94 685,691 -0.35(-0.81%)
Nov 12, 2021 43.69 44.14 42.55 43.29 502,791 -0.16(-0.37%)
Nov 11, 2021 40.21 44.16 39.88 43.45 900,534 +5.44(+14.31%)
Nov 10, 2021 37.82 38.01 298,078 +0.03(+0.08%)
Nov 09, 2021 37.56 38.24 37.15 37.98 213,203 +0.42(+1.12%)
Nov 08, 2021 38.30 38.84 37.26 37.56 274,965 -0.82(-2.14%)
Nov 05, 2021 38.08 38.82 37.73 38.38 281,813 +0.73(+1.94%)
Nov 04, 2021 37.63 37.90 37.33 37.65 351,610 -0.26(-0.69%)
Nov 03, 2021 36.12 38.03 36.11 37.91 377,206 +1.63(+4.49%)
Nov 02, 2021 35.64 36.48 35.10 36.28 402,224 +0.68(+1.91%)
Nov 01, 2021 35.09 35.96 35.01 35.60 725,874 +0.61(+1.74%)
Oct 29, 2021 35.60 36.09 34.90 34.99 329,294 -0.76(-2.13%)
Oct 28, 2021 34.89 35.77 34.79 35.75 252,227 +0.76(+2.17%)
Oct 27, 2021 35.01 35.10 34.60 34.99 471,755 +0.02(+0.06%)
Oct 26, 2021 35.46 34.97 493,820 -0.33(-0.93%)
Oct 25, 2021 34.74 35.33 34.40 35.30 223,990 +0.10(+0.28%)
Oct 22, 2021 34.83 35.21 34.67 35.20 234,069 +0.19(+0.54%)
Oct 21, 2021 35.11 35.25 34.54 35.01 211,945 -0.08(-0.23%)
Oct 20, 2021 34.52 35.38 34.28 35.09 279,136 +0.85(+2.48%)
Oct 19, 2021 34.71 34.73 33.80 34.24 442,738 -0.56(-1.61%)
Oct 18, 2021 34.79 35.24 34.56 34.80 283,573 -0.30(-0.85%)
Oct 15, 2021 35.52 35.75 35.10 35.10 353,555 -0.03(-0.09%)
Oct 14, 2021 35.06 35.31 34.77 35.13 201,302 +0.31(+0.89%)
Oct 13, 2021 35.05 35.06 34.35 34.82 226,057 -0.19(-0.54%)
Oct 12, 2021 34.90 35.32 34.44 35.01 467,825 -0.02(-0.06%)
Oct 11, 2021 35.62 35.81 35.03 35.03 213,635 -0.41(-1.16%)
Oct 08, 2021 35.79 35.98 35.24 35.44 393,269 -0.45(-1.25%)
Oct 07, 2021 36.63 36.75 35.76 35.89 359,716 -0.52(-1.43%)
Oct 06, 2021 36.34 36.45 35.80 36.41 340,000 -0.29(-0.79%)
Oct 05, 2021 36.53 37.08 36.30 36.70 434,653 +0.24(+0.66%)
Oct 04, 2021 36.88 37.25 36.42 36.46 294,416 -0.48(-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.