Skip to main content

Edgewell Personal Care (NY: EPC )

38.94 +0.17 (+0.44%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.81 25.24 24.21 24.44 589,349 -0.54(-2.16%)
Jan 30, 2020 24.38 25.05 24.30 24.98 482,057 +0.36(+1.46%)
Jan 29, 2020 25.00 25.13 24.52 24.62 448,553 -0.46(-1.85%)
Jan 28, 2020 25.14 25.36 24.93 25.09 507,517 +0.03(+0.11%)
Jan 27, 2020 25.08 25.49 25.00 25.06 581,753 -0.62(-2.40%)
Jan 24, 2020 25.91 25.91 25.36 25.67 504,100 -0.15(-0.59%)
Jan 23, 2020 25.39 26.09 24.84 25.82 893,279 +0.10(+0.40%)
Jan 22, 2020 26.77 27.15 25.71 25.72 779,356 -1.05(-3.93%)
Jan 21, 2020 27.25 27.32 25.87 26.77 939,675 -0.75(-2.72%)
Jan 17, 2020 28.31 28.33 27.44 27.52 389,378 -0.76(-2.68%)
Jan 16, 2020 28.01 28.59 27.98 28.28 464,838 +0.50(+1.81%)
Jan 15, 2020 27.04 27.78 27.04 27.77 590,707 +0.62(+2.30%)
Jan 14, 2020 26.68 27.20 26.55 27.15 644,401 +0.62(+2.32%)
Jan 13, 2020 26.52 26.79 26.40 26.53 685,345 +0.02(+0.07%)
Jan 10, 2020 27.04 27.24 26.39 26.52 757,101 -0.55(-2.03%)
Jan 09, 2020 27.52 27.52 26.87 27.06 485,871 -0.25(-0.90%)
Jan 08, 2020 27.39 27.76 27.30 27.31 818,150 -0.02(-0.07%)
Jan 07, 2020 27.61 28.09 27.25 27.33 731,216 -0.40(-1.43%)
Jan 06, 2020 27.87 28.21 27.65 27.73 658,392 -0.47(-1.68%)
Jan 03, 2020 28.47 28.67 28.16 28.20 541,918 -0.79(-2.71%)
Jan 02, 2020 29.63 29.67 28.66 28.99 512,532 -0.32(-1.10%)
Dec 31, 2019 28.92 29.63 28.48 29.31 1,128,310 +0.33(+1.14%)
Dec 30, 2019 29.18 29.48 28.78 28.98 420,541 -0.24(-0.81%)
Dec 27, 2019 29.41 29.56 29.03 29.21 398,252 -0.16(-0.55%)
Dec 26, 2019 29.46 29.56 29.24 29.37 434,320 +0.05(+0.16%)
Dec 24, 2019 29.34 29.46 29.19 29.33 169,441 -0.04(-0.13%)
Dec 23, 2019 29.71 29.76 29.04 29.36 537,741 -0.14(-0.48%)
Dec 20, 2019 29.61 29.76 29.23 29.51 1,518,217 +0.05(+0.16%)
Dec 19, 2019 29.14 29.71 29.09 29.46 475,549 +0.47(+1.63%)
Dec 18, 2019 29.94 29.94 28.77 28.99 613,008 -0.80(-2.70%)
Dec 17, 2019 30.22 30.26 29.74 29.79 519,465 -0.49(-1.63%)
Dec 16, 2019 29.91 30.95 29.77 30.28 415,998 +0.44(+1.49%)
Dec 13, 2019 29.91 30.09 29.45 29.84 526,389 -0.03(-0.10%)
Dec 12, 2019 29.26 30.05 29.04 29.87 450,913 +0.68(+2.34%)
Dec 11, 2019 29.38 29.38 28.74 29.18 396,876 -0.24(-0.80%)
Dec 10, 2019 29.40 29.85 29.23 29.42 479,073 -0.17(-0.58%)
Dec 09, 2019 29.99 30.13 29.42 29.59 407,591 -0.40(-1.33%)
Dec 06, 2019 29.93 30.44 29.81 29.99 501,248 +0.51(+1.73%)
Dec 05, 2019 29.42 29.61 29.13 29.48 413,519 +0.11(+0.39%)
Dec 04, 2019 28.83 29.79 28.83 29.36 686,068 +0.77(+2.68%)
Dec 03, 2019 28.56 28.83 28.11 28.60 992,170 -0.26(-0.89%)
Dec 02, 2019 29.34 29.34 28.75 28.85 455,132 -0.64(-2.18%)
Nov 29, 2019 30.01 30.66 29.42 29.50 265,254 -0.38(-1.27%)
Nov 27, 2019 29.65 30.04 29.36 29.88 630,336 +0.37(+1.25%)
Nov 26, 2019 29.35 30.08 29.03 29.51 877,738 +0.25(+0.84%)
Nov 25, 2019 28.92 29.56 28.84 29.26 1,054,688 +0.58(+2.01%)
Nov 22, 2019 28.87 28.94 28.36 28.68 607,730 -0.09(-0.30%)
Nov 21, 2019 28.63 29.00 28.38 28.77 714,672 +0.17(+0.60%)
Nov 20, 2019 28.87 29.18 28.08 28.60 675,205 -0.31(-1.08%)
Nov 19, 2019 29.03 29.28 28.76 28.91 915,100 +0.09(+0.30%)
Nov 18, 2019 29.16 29.25 28.72 28.83 799,467 -0.24(-0.81%)
Nov 15, 2019 29.78 29.95 29.01 29.06 758,369 -0.70(-2.35%)
Nov 14, 2019 30.35 30.81 29.61 29.76 456,422 -0.73(-2.39%)
Nov 13, 2019 30.87 31.62 29.54 30.49 822,948 -0.81(-2.60%)
Nov 12, 2019 34.09 34.21 30.81 31.31 1,242,083 -3.10(-9.00%)
Nov 11, 2019 35.07 35.44 34.39 34.40 572,299 -0.87(-2.47%)
Nov 08, 2019 35.31 35.59 34.73 35.27 347,334 -0.23(-0.64%)
Nov 07, 2019 35.06 35.74 34.91 35.50 640,899 +0.61(+1.74%)
Nov 06, 2019 34.99 35.46 34.39 34.89 554,870 +0.08(+0.22%)
Nov 05, 2019 34.61 35.34 34.58 34.82 424,909 +0.30(+0.88%)
Nov 04, 2019 34.20 34.58 33.97 34.51 430,254 +0.74(+2.19%)
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.