Skip to main content

Edgewell Personal Care (NY: EPC )

34.95 -1.04 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 36.72 37.01 36.14 36.38 600,693 -0.19(-0.51%)
Sep 28, 2023 36.47 36.74 36.41 36.57 541,143 +0.14(+0.38%)
Sep 27, 2023 36.34 36.87 36.24 36.43 425,382 +0.17(+0.46%)
Sep 26, 2023 36.96 37.25 36.18 36.26 453,364 -0.98(-2.64%)
Sep 25, 2023 37.39 37.45 37.00 37.24 489,253 -0.23(-0.60%)
Sep 22, 2023 38.18 38.39 37.47 37.47 345,601 -0.69(-1.81%)
Sep 21, 2023 37.59 38.27 37.40 38.16 438,840 +0.49(+1.31%)
Sep 20, 2023 38.27 38.42 37.63 37.67 354,873 -0.24(-0.62%)
Sep 19, 2023 38.67 38.69 37.84 37.90 401,936 -0.79(-2.04%)
Sep 18, 2023 38.37 38.89 38.15 38.69 613,484 +0.45(+1.18%)
Sep 15, 2023 37.93 38.41 37.83 38.24 1,261,978 +0.34(+0.91%)
Sep 14, 2023 37.79 38.04 37.76 37.89 333,828 +0.33(+0.89%)
Sep 13, 2023 37.60 37.87 37.44 37.56 353,137 +0.07(+0.18%)
Sep 12, 2023 37.69 37.91 37.31 37.49 399,550 -0.15(-0.39%)
Sep 11, 2023 38.02 38.16 37.47 37.64 290,165 -0.13(-0.34%)
Sep 08, 2023 37.65 38.35 37.37 37.77 388,968 -0.05(-0.13%)
Sep 07, 2023 37.48 38.15 37.35 37.82 354,414 +0.51(+1.37%)
Sep 06, 2023 37.48 37.55 36.97 37.30 217,966 -0.09(-0.24%)
Sep 05, 2023 37.96 38.06 37.08 37.39 387,215 -0.96(-2.51%)
Sep 01, 2023 38.12 38.53 37.78 38.35 472,888 +0.55(+1.45%)
Aug 31, 2023 37.94 38.40 37.72 37.80 541,735 -0.36(-0.95%)
Aug 30, 2023 37.63 38.23 37.63 38.17 227,724 +0.41(+1.09%)
Aug 29, 2023 37.44 37.91 37.19 37.75 272,771 +0.42(+1.13%)
Aug 28, 2023 36.93 37.44 36.61 37.33 326,119 +0.54(+1.47%)
Aug 25, 2023 36.77 37.08 36.36 36.79 343,516 -0.11(-0.29%)
Aug 24, 2023 36.70 37.06 36.57 36.90 405,359 +0.20(+0.53%)
Aug 23, 2023 36.32 36.79 36.31 36.71 321,873 +0.67(+1.85%)
Aug 22, 2023 35.78 36.25 35.78 36.04 296,012 +0.09(+0.25%)
Aug 21, 2023 36.26 36.33 35.82 35.95 305,492 -0.44(-1.21%)
Aug 18, 2023 36.26 36.87 36.23 36.39 324,599 +0.10(+0.27%)
Aug 17, 2023 37.19 37.29 36.08 36.29 401,023 -0.73(-1.96%)
Aug 16, 2023 37.61 38.01 36.91 37.02 270,586 -0.52(-1.38%)
Aug 15, 2023 37.96 37.97 37.25 37.54 349,157 -0.44(-1.16%)
Aug 14, 2023 38.47 38.47 37.77 37.98 314,354 -0.40(-1.05%)
Aug 11, 2023 38.15 38.74 38.15 38.38 224,015 -0.02(-0.05%)
Aug 10, 2023 38.49 39.37 38.30 38.40 289,306 -0.06(-0.15%)
Aug 09, 2023 38.25 38.84 38.24 38.46 301,538 +0.11(+0.28%)
Aug 08, 2023 38.41 38.56 37.95 38.35 589,821 -0.30(-0.79%)
Aug 07, 2023 37.96 38.81 37.96 38.66 568,764 +0.60(+1.57%)
Aug 04, 2023 40.20 40.27 37.64 38.06 720,771 -2.44(-6.03%)
Aug 03, 2023 39.71 41.33 38.32 40.50 900,685 +1.33(+3.40%)
Aug 02, 2023 38.58 39.21 38.54 39.17 413,906 +0.48(+1.24%)
Aug 01, 2023 38.67 38.77 38.14 38.69 353,119 +0.05(+0.13%)
Jul 31, 2023 38.66 38.87 38.33 38.64 427,905 -0.12(-0.30%)
Jul 28, 2023 38.57 38.87 38.29 38.75 382,448 +0.59(+1.54%)
Jul 27, 2023 39.17 39.30 38.14 38.17 593,757 -0.85(-2.19%)
Jul 26, 2023 39.04 39.32 38.75 39.02 537,265 -0.25(-0.65%)
Jul 25, 2023 38.40 39.30 38.13 39.27 736,783 +0.82(+2.14%)
Jul 24, 2023 37.54 38.65 37.35 38.45 477,373 +0.72(+1.90%)
Jul 21, 2023 37.47 37.89 37.31 37.74 510,467 +0.52(+1.40%)
Jul 20, 2023 37.87 38.04 36.94 37.22 478,380 -1.42(-3.68%)
Jul 19, 2023 37.75 38.68 37.73 38.64 532,522 +0.97(+2.58%)
Jul 18, 2023 37.49 38.39 37.36 37.67 593,101 +0.32(+0.87%)
Jul 17, 2023 37.75 38.29 37.34 37.34 392,559 -0.50(-1.32%)
Jul 14, 2023 37.83 37.93 37.33 37.84 374,066 -0.08(-0.21%)
Jul 13, 2023 38.01 38.05 37.59 37.92 391,214 -0.11(-0.28%)
Jul 12, 2023 38.31 38.41 37.59 38.03 351,955 +0.05(+0.13%)
Jul 11, 2023 38.59 38.98 37.77 37.98 758,855 -0.46(-1.20%)
Jul 10, 2023 38.41 38.91 38.29 38.44 386,964 +0.01(+0.03%)
Jul 07, 2023 39.31 39.48 38.40 38.43 391,539 -1.03(-2.61%)
Jul 06, 2023 39.71 39.71 38.40 39.46 1,176,815 -0.53(-1.32%)
Jul 05, 2023 40.60 40.68 39.83 39.99 531,356 -0.89(-2.18%)
Jul 03, 2023 40.29 41.06 40.29 40.88 153,876 +0.38(+0.94%)
Jun 30, 2023 40.74 40.92 40.39 40.50 375,276 +0.11(+0.27%)
Jun 29, 2023 40.16 40.96 40.14 40.39 454,257 +0.31(+0.78%)
Jun 28, 2023 41.06 41.35 39.89 40.08 431,783 -1.18(-2.85%)
Jun 27, 2023 41.59 41.80 41.25 41.25 344,571 -0.43(-1.03%)
Jun 26, 2023 41.39 41.83 41.12 41.69 286,217 +0.17(+0.40%)
Jun 23, 2023 41.64 41.94 41.16 41.52 574,167 -0.41(-0.98%)
Jun 22, 2023 42.62 42.62 41.74 41.93 540,501 -0.48(-1.13%)
Jun 21, 2023 41.74 42.50 41.59 42.41 315,905 +0.64(+1.53%)
Jun 20, 2023 42.20 42.31 41.76 41.77 277,100 -0.42(-1.00%)
Jun 16, 2023 43.04 43.04 41.86 42.20 1,012,426 -0.47(-1.10%)
Jun 15, 2023 42.37 42.75 42.16 42.67 336,372 +0.56(+1.33%)
May 08, 2023 41.63 42.77 41.63 42.11 608,432 +0.29(+0.70%)
May 05, 2023 42.46 42.56 41.63 41.81 507,467 -0.39(-0.93%)
May 04, 2023 43.07 43.22 41.95 42.21 413,270 -1.19(-2.75%)
May 03, 2023 43.09 44.04 43.05 43.40 584,575 +0.19(+0.43%)
May 02, 2023 42.45 43.38 42.12 43.21 554,058 +0.64(+1.51%)
May 01, 2023 42.67 43.09 42.24 42.57 375,096 -0.10(-0.23%)
Apr 28, 2023 42.63 43.12 42.44 42.66 376,844 -0.09(-0.21%)
Apr 27, 2023 42.50 42.76 41.97 42.75 347,873 +0.26(+0.62%)
Apr 26, 2023 42.25 43.05 42.23 42.49 397,553 -0.11(-0.25%)
Apr 25, 2023 43.00 43.27 42.46 42.60 346,519 -0.39(-0.91%)
Apr 24, 2023 43.72 43.88 42.91 42.99 436,537 -0.97(-2.20%)
Apr 21, 2023 43.92 44.38 43.63 43.95 564,860 +0.44(+1.01%)
Apr 20, 2023 42.30 43.51 42.05 43.51 388,720 +1.36(+3.22%)
Apr 19, 2023 41.93 42.17 41.43 42.16 256,305 +0.15(+0.35%)
Apr 18, 2023 42.09 42.74 41.79 42.01 474,771 -0.10(-0.23%)
Apr 17, 2023 41.53 42.19 41.41 42.11 235,272 +0.52(+1.25%)
Apr 14, 2023 41.70 41.79 41.16 41.59 200,990 -0.15(-0.35%)
Apr 13, 2023 41.27 41.77 40.95 41.74 186,285 +0.47(+1.14%)
Apr 12, 2023 41.21 41.67 40.88 41.27 176,535 +0.07(+0.17%)
Apr 11, 2023 41.05 41.48 40.97 41.20 212,079 +0.21(+0.52%)
Apr 10, 2023 41.05 41.46 40.80 40.98 361,251 -0.28(-0.69%)
Apr 06, 2023 41.22 41.52 40.91 41.27 262,304 +0.05(+0.12%)
Apr 05, 2023 41.38 41.66 40.78 41.22 295,637 -0.21(-0.50%)
Apr 04, 2023 42.73 42.99 41.01 41.42 419,420 -1.22(-2.86%)
Apr 03, 2023 41.13 42.71 41.13 42.65 399,696 +1.20(+2.90%)
Mar 31, 2023 41.40 41.61 41.14 41.44 472,365 +0.33(+0.81%)
Mar 30, 2023 41.19 41.50 40.54 41.11 291,590 +0.07(+0.17%)
Mar 29, 2023 41.55 41.62 40.74 41.04 281,925 -0.23(-0.57%)
Mar 28, 2023 40.90 41.38 40.69 41.28 329,717 +0.49(+1.20%)
Mar 27, 2023 41.03 41.05 40.38 40.79 385,169 -0.03(-0.07%)
Mar 24, 2023 39.23 41.00 39.23 40.82 576,583 +1.46(+3.70%)
Mar 23, 2023 39.42 40.10 39.03 39.36 367,912 +0.19(+0.47%)
Mar 22, 2023 40.02 40.08 39.17 39.18 444,939 -0.74(-1.86%)
Mar 21, 2023 40.48 40.90 39.57 39.92 439,130 -0.31(-0.78%)
Mar 20, 2023 39.59 40.55 39.59 40.23 564,547 +1.06(+2.69%)
Mar 17, 2023 40.35 40.35 39.00 39.18 1,248,201 -1.34(-3.30%)
Mar 16, 2023 40.07 40.88 39.79 40.52 408,656 +0.13(+0.31%)
Mar 15, 2023 39.02 40.41 38.98 40.39 575,586 +0.57(+1.42%)
Mar 14, 2023 40.33 40.68 39.30 39.82 348,538 +0.31(+0.79%)
Mar 13, 2023 38.98 40.35 38.88 39.51 409,596 -0.09(-0.22%)
Mar 10, 2023 40.33 40.74 39.41 39.60 367,919 -0.95(-2.34%)
Mar 09, 2023 41.17 41.25 40.47 40.54 260,692 -0.61(-1.47%)
Mar 08, 2023 41.27 41.55 40.92 41.15 304,028 +0.12(+0.29%)
Mar 07, 2023 41.63 41.89 40.71 41.03 297,500 -0.49(-1.18%)
Mar 06, 2023 42.69 42.81 40.93 41.52 390,494 -1.33(-3.11%)
Mar 03, 2023 42.46 43.05 41.94 42.86 219,885 +0.60(+1.43%)
Mar 02, 2023 41.29 42.45 41.29 42.25 254,021 +0.76(+1.83%)
Mar 01, 2023 41.55 41.61 41.00 41.49 211,586 -0.08(-0.19%)
Feb 28, 2023 41.56 42.08 41.39 41.57 296,115 -0.09(-0.21%)
Feb 27, 2023 41.97 42.37 41.58 41.66 199,588 -0.15(-0.35%)
Feb 24, 2023 41.79 41.92 41.45 41.80 209,312 -0.47(-1.11%)
Feb 23, 2023 42.44 42.86 41.82 42.27 289,207 -0.15(-0.34%)
Feb 22, 2023 42.82 43.37 42.41 42.42 301,814 -0.38(-0.89%)
Feb 21, 2023 42.90 43.41 42.78 42.80 250,990 -0.42(-0.97%)
Feb 17, 2023 43.04 43.50 42.54 43.22 253,590 +0.43(+1.00%)
Feb 16, 2023 42.84 42.84 42.20 42.79 290,930 -0.64(-1.48%)
Feb 15, 2023 42.31 43.44 42.17 43.43 251,070 +0.78(+1.83%)
Feb 14, 2023 43.34 43.46 42.53 42.65 263,110 -0.73(-1.68%)
Feb 13, 2023 42.64 43.39 42.45 43.38 230,934 +0.82(+1.92%)
Feb 10, 2023 42.74 42.74 41.67 42.56 303,932 -0.40(-0.93%)
Feb 09, 2023 43.53 44.11 42.59 42.96 554,991 +0.53(+1.24%)
Feb 08, 2023 41.37 42.87 40.81 42.44 602,431 +1.40(+3.42%)
Feb 07, 2023 41.71 41.94 40.10 41.03 440,070 -0.80(-1.91%)
Feb 06, 2023 42.08 42.46 41.40 41.83 412,522 -0.72(-1.69%)
Feb 03, 2023 42.70 43.19 41.99 42.55 351,463 -0.13(-0.30%)
Feb 02, 2023 42.02 42.70 41.72 42.68 452,741 +0.30(+0.71%)
Feb 01, 2023 41.42 42.60 41.29 42.38 377,947 +0.65(+1.56%)
Jan 31, 2023 40.46 41.76 40.43 41.73 380,343 +1.49(+3.70%)
Jan 30, 2023 39.93 40.71 39.78 40.24 323,360 +0.19(+0.46%)
Jan 27, 2023 39.97 40.15 39.38 40.05 273,487 +0.15(+0.37%)
Jan 26, 2023 39.48 39.91 39.14 39.91 275,802 +0.55(+1.39%)
Jan 25, 2023 38.84 39.46 38.67 39.36 347,328 +0.04(+0.10%)
Jan 24, 2023 38.99 39.75 38.84 39.32 316,075 -0.11(-0.27%)
Jan 23, 2023 40.10 40.29 39.19 39.43 317,813 -0.62(-1.56%)
Jan 20, 2023 38.92 40.14 38.56 40.05 302,690 +1.27(+3.26%)
Jan 19, 2023 39.82 39.96 38.71 38.79 338,553 -1.40(-3.49%)
Jan 18, 2023 41.08 41.21 40.07 40.19 359,586 -0.83(-2.02%)
Jan 17, 2023 40.23 41.04 40.23 41.02 337,804 +1.03(+2.58%)
Jan 13, 2023 39.87 40.00 39.64 39.98 241,151 +0.12(+0.29%)
Jan 12, 2023 39.92 39.92 39.19 39.87 360,549 +0.40(+1.01%)
Jan 11, 2023 39.03 39.47 38.81 39.47 492,399 +0.41(+1.05%)
Jan 10, 2023 38.76 39.12 38.65 39.06 276,393 +0.19(+0.50%)
Jan 09, 2023 38.45 39.08 38.32 38.86 332,764 +0.05(+0.13%)
Jan 06, 2023 38.86 39.32 38.71 38.82 260,433 +0.39(+1.01%)
Jan 05, 2023 38.36 38.77 37.95 38.43 278,856 -0.26(-0.68%)
Jan 04, 2023 37.89 38.91 37.80 38.69 381,230 +1.26(+3.36%)
Jan 03, 2023 37.88 38.08 37.17 37.43 400,899 -0.09(-0.23%)
Dec 30, 2022 38.03 38.12 37.27 37.52 508,858 -0.66(-1.73%)
Dec 29, 2022 37.80 38.41 37.77 38.18 242,191 +0.65(+1.74%)
Dec 28, 2022 38.37 38.43 37.53 37.53 150,984 -0.76(-1.98%)
Dec 27, 2022 38.12 38.51 38.12 38.29 183,132 +0.18(+0.49%)
Dec 23, 2022 38.62 38.70 37.71 38.10 256,673 -0.42(-1.09%)
Dec 22, 2022 38.42 38.63 38.10 38.52 271,760 -0.03(-0.08%)
Dec 21, 2022 37.78 38.73 37.78 38.55 300,427 +1.07(+2.86%)
Dec 20, 2022 37.91 37.95 37.35 37.48 204,308 -0.42(-1.10%)
Dec 19, 2022 37.08 38.14 37.08 37.90 326,587 +0.92(+2.50%)
Dec 16, 2022 37.19 37.45 36.46 36.98 1,531,004 -0.73(-1.94%)
Dec 15, 2022 38.49 38.61 37.46 37.71 312,152 -1.17(-3.01%)
Dec 14, 2022 39.49 39.81 38.54 38.87 388,312 -0.56(-1.43%)
Dec 13, 2022 40.36 40.55 39.39 39.44 331,210 -0.25(-0.64%)
Dec 12, 2022 39.57 39.74 39.16 39.69 241,078 +0.00(+0.00%)
Dec 09, 2022 40.08 40.32 39.68 39.69 173,177 -0.57(-1.43%)
Dec 08, 2022 40.38 40.74 40.08 40.27 206,601 +0.02(+0.05%)
Dec 07, 2022 40.14 40.56 40.07 40.25 246,038 -0.02(-0.05%)
Dec 06, 2022 40.64 40.77 40.11 40.27 263,608 -0.32(-0.79%)
Dec 05, 2022 41.05 41.05 40.37 40.59 233,741 -0.95(-2.30%)
Dec 02, 2022 40.89 41.64 40.42 41.54 290,845 +0.31(+0.76%)
Dec 01, 2022 41.77 42.08 41.16 41.23 300,221 -0.84(-1.99%)
Nov 30, 2022 40.58 42.23 40.38 42.07 606,155 +1.43(+3.52%)
Nov 29, 2022 40.51 40.93 40.24 40.64 241,060 +0.19(+0.48%)
Nov 28, 2022 40.17 40.49 40.08 40.44 291,408 +0.06(+0.14%)
Nov 25, 2022 39.77 40.38 39.77 40.38 140,732 +0.36(+0.90%)
Nov 23, 2022 40.05 40.09 39.76 40.02 185,355 +0.12(+0.29%)
Nov 22, 2022 40.15 40.16 39.57 39.91 238,521 +0.00(+0.00%)
Nov 21, 2022 39.81 39.97 39.38 39.91 264,885 +0.12(+0.29%)
Nov 18, 2022 40.20 40.48 39.26 39.79 371,517 +0.30(+0.76%)
Nov 17, 2022 38.90 39.58 38.52 39.49 322,037 +0.76(+1.95%)
Nov 16, 2022 39.40 39.40 38.60 38.73 250,094 -0.56(-1.43%)
Nov 15, 2022 39.03 39.54 38.79 39.30 371,839 +0.69(+1.78%)
Nov 14, 2022 38.42 39.48 38.27 38.61 429,480 +0.05(+0.13%)
Nov 11, 2022 38.78 38.79 37.56 38.56 483,427 -0.20(-0.53%)
Nov 10, 2022 39.74 40.83 38.59 38.76 727,314 +0.55(+1.45%)
Nov 09, 2022 39.04 39.59 38.21 38.21 715,935 -1.11(-2.81%)
Nov 08, 2022 39.15 40.58 38.90 39.32 613,644 +0.43(+1.10%)
Nov 07, 2022 37.71 38.90 37.52 38.89 395,146 +1.10(+2.90%)
Nov 04, 2022 36.96 38.02 36.86 37.79 369,585 +1.45(+3.98%)
Nov 03, 2022 36.82 36.82 36.08 36.35 326,048 -0.73(-1.96%)
Nov 02, 2022 37.92 38.51 37.02 37.07 286,223 -1.13(-2.97%)
Nov 01, 2022 38.36 38.69 38.05 38.21 281,643 +0.19(+0.51%)
Oct 31, 2022 39.01 39.01 38.00 38.02 319,822 -0.80(-2.05%)
Oct 28, 2022 38.64 39.31 38.64 38.81 382,216 +0.39(+1.01%)
Oct 27, 2022 38.04 39.34 38.04 38.42 390,827 +0.10(+0.25%)
Oct 26, 2022 37.86 38.71 37.39 38.33 717,838 -0.67(-1.72%)
Oct 25, 2022 38.25 39.14 37.86 39.00 392,960 +0.86(+2.26%)
Oct 24, 2022 37.26 38.23 36.96 38.13 279,550 +0.77(+2.05%)
Oct 21, 2022 36.35 37.67 36.03 37.37 374,124 +1.18(+3.27%)
Oct 20, 2022 36.92 37.27 36.03 36.18 362,861 -0.65(-1.76%)
Oct 19, 2022 36.74 37.28 36.10 36.83 558,877 +0.17(+0.48%)
Oct 18, 2022 35.87 37.23 35.87 36.66 848,195 +1.21(+3.42%)
Oct 17, 2022 35.96 36.99 35.45 35.45 821,154 -2.08(-5.53%)
Oct 14, 2022 37.98 38.59 37.45 37.52 470,487 -0.08(-0.21%)
Oct 13, 2022 37.02 37.91 36.76 37.60 743,611 +0.02(+0.05%)
Oct 12, 2022 38.09 38.27 37.58 37.58 428,136 -0.25(-0.67%)
Oct 11, 2022 37.38 38.36 37.22 37.83 588,680 +0.25(+0.67%)
Oct 10, 2022 37.41 37.92 37.07 37.58 519,032 +0.04(+0.10%)
Oct 07, 2022 38.01 38.08 37.35 37.54 496,408 -0.51(-1.35%)
Oct 06, 2022 37.94 38.33 37.82 38.05 305,182 -0.02(-0.05%)
Oct 05, 2022 37.58 38.30 37.38 38.07 528,706 +0.15(+0.38%)
Oct 04, 2022 37.14 38.13 37.14 37.93 448,334 +1.10(+2.98%)
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.