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 (%)
Jan 31, 2022 45.14 43.68 44.06 478,920 -1.54(-3.38%)
Jan 28, 2022 44.72 45.60 44.16 45.59 782,889 +1.01(+2.27%)
Jan 27, 2022 45.38 45.91 44.29 44.58 663,809 -0.94(-2.07%)
Jan 26, 2022 45.15 46.32 45.14 45.53 322,577 -0.04(-0.08%)
Jan 25, 2022 45.77 46.03 44.84 45.57 420,374 -0.50(-1.09%)
Jan 24, 2022 45.69 46.32 45.27 46.07 625,163 +0.33(+0.72%)
Jan 21, 2022 45.85 46.44 45.55 45.74 661,830 -0.03(-0.06%)
Jan 20, 2022 47.56 47.66 45.64 45.77 705,107 -1.63(-3.43%)
Jan 19, 2022 48.82 49.38 47.23 47.39 428,558 -1.34(-2.74%)
Jan 18, 2022 49.59 49.59 48.28 48.73 402,493 -1.12(-2.24%)
Jan 14, 2022 49.85 0 +1.50(+3.10%)
Jan 13, 2022 47.04 48.78 47.04 48.35 685,114 +1.50(+3.20%)
Jan 12, 2022 46.52 47.25 46.48 46.85 590,081 +0.15(+0.33%)
Jan 11, 2022 47.10 47.10 45.50 46.69 433,404 +0.19(+0.41%)
Jan 10, 2022 47.00 47.51 46.11 46.50 400,020 -0.50(-1.06%)
Jan 07, 2022 47.37 47.44 46.85 47.00 488,976 +0.03(+0.06%)
Jan 06, 2022 45.84 47.13 45.67 46.97 457,885 +1.10(+2.39%)
Jan 05, 2022 45.33 46.21 45.20 45.87 448,577 +1.55(+3.49%)
Jan 04, 2022 44.59 44.91 44.30 44.33 314,744 -0.07(-0.15%)
Jan 03, 2022 43.73 44.43 43.72 44.39 245,661 +0.42(+0.96%)
Dec 31, 2021 44.04 44.37 43.82 43.97 199,741 +0.02(+0.04%)
Dec 30, 2021 43.97 44.48 43.90 43.95 189,900 -0.10(-0.22%)
Dec 29, 2021 43.62 44.31 43.62 44.05 140,540 +0.43(+0.99%)
Dec 28, 2021 44.00 44.48 43.59 43.61 193,653 -0.48(-1.09%)
Dec 27, 2021 42.72 44.15 42.66 44.09 323,641 +1.21(+2.83%)
Dec 23, 2021 43.52 43.88 42.87 42.88 306,628 -0.66(-1.52%)
Dec 22, 2021 43.03 43.66 42.37 43.55 412,057 +0.52(+1.21%)
Dec 21, 2021 42.53 43.23 42.01 43.03 419,715 +0.58(+1.36%)
Dec 20, 2021 41.49 42.61 41.26 42.45 370,853 +0.64(+1.54%)
Dec 17, 2021 42.73 43.33 41.53 41.80 1,029,664 -1.13(-2.62%)
Dec 16, 2021 43.57 44.05 42.83 42.93 322,845 -0.79(-1.80%)
Dec 15, 2021 42.31 43.80 42.22 43.72 419,269 +1.35(+3.18%)
Dec 14, 2021 42.59 43.37 42.16 42.37 381,690 -0.33(-0.77%)
Dec 13, 2021 42.38 43.04 41.89 42.70 248,725 -0.13(-0.31%)
Dec 10, 2021 42.97 43.24 42.64 42.83 293,782 +0.24(+0.56%)
Dec 09, 2021 42.08 43.21 41.90 42.59 200,017 +0.25(+0.59%)
Dec 08, 2021 41.49 42.46 41.49 42.34 203,965 +0.72(+1.73%)
Dec 07, 2021 41.91 42.42 41.47 41.62 223,433 -0.03(-0.07%)
Dec 06, 2021 40.63 41.92 40.59 41.65 342,444 +1.42(+3.54%)
Dec 03, 2021 40.08 40.81 39.68 40.23 537,239 +0.24(+0.60%)
Dec 02, 2021 40.36 40.74 39.68 39.99 459,786 +0.11(+0.27%)
Dec 01, 2021 41.04 41.31 39.88 39.88 458,187 -0.81(-2.00%)
Nov 30, 2021 40.37 41.47 40.37 40.70 519,784 +0.11(+0.26%)
Nov 29, 2021 41.23 41.23 40.34 40.59 315,018 -0.26(-0.63%)
Nov 26, 2021 40.69 42.17 40.32 40.85 262,497 -1.92(-4.48%)
Nov 24, 2021 43.16 43.22 42.28 42.77 292,365 -0.56(-1.28%)
Nov 23, 2021 42.85 43.62 42.80 43.32 257,724 +0.42(+0.98%)
Nov 22, 2021 42.32 43.13 42.14 42.90 313,676 +0.57(+1.34%)
Nov 19, 2021 41.11 42.76 41.11 42.33 398,818 +0.91(+2.20%)
Nov 18, 2021 41.53 41.69 40.65 41.42 388,161 -0.24(-0.58%)
Nov 17, 2021 41.57 42.50 41.26 41.66 439,549 -0.10(-0.23%)
Nov 16, 2021 41.04 42.31 40.87 41.76 457,547 +0.60(+1.47%)
Nov 15, 2021 41.64 41.97 40.40 41.16 715,417 -0.34(-0.81%)
Nov 12, 2021 41.87 42.31 40.78 41.49 524,588 -0.15(-0.37%)
Nov 11, 2021 38.53 42.33 38.22 41.64 939,574 +5.21(+14.31%)
Nov 10, 2021 36.25 36.43 311,000 +0.03(+0.08%)
Nov 09, 2021 36.00 36.65 35.60 36.40 222,445 +0.40(+1.12%)
Nov 08, 2021 36.71 37.23 35.71 36.00 286,885 -0.79(-2.14%)
Nov 05, 2021 36.50 37.21 36.16 36.79 294,030 +0.70(+1.94%)
Nov 04, 2021 36.07 36.33 35.78 36.09 366,853 -0.25(-0.69%)
Nov 03, 2021 34.62 36.45 34.61 36.33 393,558 +1.56(+4.49%)
Nov 02, 2021 34.16 34.96 33.65 34.77 419,661 +0.65(+1.91%)
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.