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 (%)
Feb 28, 2020 28.86 30.20 28.36 28.63 1,310,099 -0.03(-0.10%)
Feb 27, 2020 28.36 30.08 28.08 28.66 1,215,742 -0.40(-1.36%)
Feb 26, 2020 30.60 30.60 29.04 29.05 711,575 -1.23(-4.05%)
Feb 25, 2020 31.84 32.15 29.85 30.28 1,015,128 -1.50(-4.72%)
Feb 24, 2020 31.15 31.96 30.86 31.78 570,264 -0.31(-0.97%)
Feb 21, 2020 32.34 32.74 31.92 32.09 1,086,235 -0.31(-0.96%)
Feb 20, 2020 31.53 32.42 31.34 32.40 692,848 +0.71(+2.23%)
Feb 19, 2020 31.45 32.15 30.85 31.69 1,168,337 +0.25(+0.81%)
Feb 18, 2020 31.75 31.86 30.23 31.44 1,617,825 -0.28(-0.89%)
Feb 14, 2020 32.20 32.93 31.60 31.72 795,985 -0.55(-1.69%)
Feb 13, 2020 32.48 32.65 31.39 32.27 1,267,038 -0.42(-1.30%)
Feb 12, 2020 34.86 34.99 32.29 32.69 1,663,945 -1.83(-5.30%)
Feb 11, 2020 36.18 36.47 33.99 34.52 2,215,562 -2.13(-5.81%)
Feb 10, 2020 35.59 36.75 34.19 36.65 4,600,221 +7.91(+27.53%)
Feb 07, 2020 29.67 30.02 28.56 28.74 957,176 -1.15(-3.85%)
Feb 06, 2020 30.18 30.82 29.72 29.89 749,695 -0.01(-0.03%)
Feb 05, 2020 29.36 30.55 29.12 29.90 913,245 +1.14(+3.97%)
Feb 04, 2020 28.29 29.30 28.03 28.76 1,871,939 +1.16(+4.20%)
Feb 03, 2020 24.44 27.69 23.98 27.60 3,194,355 +3.25(+13.36%)
Jan 31, 2020 24.72 25.14 24.12 24.35 591,633 -0.54(-2.16%)
Jan 30, 2020 24.28 24.95 24.21 24.89 483,925 +0.36(+1.46%)
Jan 29, 2020 24.90 25.03 24.42 24.53 450,291 -0.46(-1.85%)
Jan 28, 2020 25.05 25.26 24.83 24.99 509,484 +0.03(+0.11%)
Jan 27, 2020 24.98 25.39 24.90 24.96 584,008 -0.61(-2.40%)
Jan 24, 2020 25.81 25.81 25.26 25.57 506,054 -0.15(-0.59%)
Jan 23, 2020 25.29 25.99 24.74 25.72 896,741 +0.10(+0.40%)
Jan 22, 2020 26.67 27.04 25.61 25.62 782,376 -1.05(-3.93%)
Jan 21, 2020 27.15 27.21 25.77 26.67 943,317 -0.75(-2.72%)
Jan 17, 2020 28.20 28.22 27.34 27.41 390,887 -0.75(-2.68%)
Jan 16, 2020 27.90 28.48 27.87 28.17 466,640 +0.50(+1.81%)
Jan 15, 2020 26.93 27.68 26.93 27.67 592,996 +0.62(+2.30%)
Jan 14, 2020 26.57 27.09 26.45 27.04 646,899 +0.61(+2.32%)
Jan 13, 2020 26.41 26.69 26.30 26.43 688,001 +0.02(+0.07%)
Jan 10, 2020 26.93 27.14 26.29 26.41 760,035 -0.55(-2.03%)
Jan 09, 2020 27.41 27.41 26.76 26.96 487,754 -0.25(-0.90%)
Jan 08, 2020 27.28 27.65 27.20 27.20 821,321 -0.02(-0.07%)
Jan 07, 2020 27.51 27.98 27.15 27.22 734,050 -0.40(-1.43%)
Jan 06, 2020 27.76 28.10 27.54 27.62 660,943 -0.47(-1.68%)
Jan 03, 2020 28.36 28.56 28.05 28.09 544,019 -0.78(-2.71%)
Jan 02, 2020 29.52 29.55 28.55 28.87 514,519 -0.32(-1.10%)
Dec 31, 2019 28.81 29.52 28.37 29.19 1,132,683 +0.33(+1.14%)
Dec 30, 2019 29.07 29.36 28.67 28.86 422,171 -0.24(-0.81%)
Dec 27, 2019 29.30 29.45 28.92 29.10 399,795 -0.16(-0.55%)
Dec 26, 2019 29.35 29.45 29.13 29.26 436,004 +0.05(+0.16%)
Dec 24, 2019 29.22 29.35 29.08 29.21 170,098 -0.04(-0.13%)
Dec 23, 2019 29.60 29.65 28.93 29.25 539,825 -0.14(-0.48%)
Dec 20, 2019 29.50 29.65 29.12 29.39 1,524,101 +0.05(+0.16%)
Dec 19, 2019 29.02 29.59 28.98 29.35 477,393 +0.47(+1.63%)
Dec 18, 2019 29.83 29.83 28.66 28.87 615,384 -0.80(-2.70%)
Dec 17, 2019 30.10 30.15 29.63 29.68 521,478 -0.49(-1.63%)
Dec 16, 2019 29.80 30.83 29.66 30.17 417,610 +0.44(+1.49%)
Dec 13, 2019 29.80 29.97 29.34 29.72 528,430 -0.03(-0.10%)
Dec 12, 2019 29.15 29.93 28.93 29.75 452,660 +0.68(+2.34%)
Dec 11, 2019 29.27 29.27 28.63 29.07 398,414 -0.24(-0.80%)
Dec 10, 2019 29.29 29.73 29.12 29.31 480,930 -0.17(-0.58%)
Dec 09, 2019 29.87 30.02 29.31 29.48 409,171 -0.40(-1.33%)
Dec 06, 2019 29.82 30.33 29.69 29.87 503,191 +0.51(+1.73%)
Dec 05, 2019 29.31 29.50 29.02 29.36 415,122 +0.11(+0.39%)
Dec 04, 2019 28.72 29.67 28.72 29.25 688,728 +0.76(+2.68%)
Dec 03, 2019 28.45 28.72 28.00 28.49 996,016 -0.25(-0.89%)
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.