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 (%)
Dec 31, 2018 35.61 36.10 34.62 35.22 348,150 -0.17(-0.48%)
Dec 28, 2018 35.79 36.21 35.15 35.39 362,997 -0.27(-0.77%)
Dec 27, 2018 35.15 35.67 34.57 35.66 352,105 +0.21(+0.59%)
Dec 26, 2018 34.73 35.48 33.81 35.46 501,202 +0.85(+2.45%)
Dec 24, 2018 34.95 35.18 34.06 34.61 304,990 -0.44(-1.26%)
Dec 21, 2018 35.60 36.28 34.92 35.05 1,462,064 -0.74(-2.08%)
Dec 20, 2018 36.31 36.65 35.36 35.80 768,583 -0.52(-1.43%)
Dec 19, 2018 37.52 37.86 35.96 36.31 598,149 -0.92(-2.48%)
Dec 18, 2018 37.64 38.40 37.04 37.24 481,184 -0.26(-0.70%)
Dec 17, 2018 38.16 38.78 37.19 37.50 727,651 -0.83(-2.16%)
Dec 14, 2018 38.29 38.78 37.99 38.33 568,940 -0.22(-0.56%)
Dec 13, 2018 39.08 39.30 38.46 38.55 650,052 -0.56(-1.42%)
Dec 12, 2018 39.99 40.40 39.07 39.11 533,693 -0.50(-1.26%)
Dec 11, 2018 40.77 41.38 39.39 39.61 847,404 -0.75(-1.87%)
Dec 10, 2018 39.47 40.57 38.75 40.36 647,396 +1.01(+2.56%)
Dec 07, 2018 40.02 40.86 38.85 39.35 786,971 -0.63(-1.58%)
Dec 06, 2018 39.70 40.00 38.73 39.98 770,011 -0.10(-0.26%)
Dec 04, 2018 39.66 40.87 39.66 40.09 1,031,409 +0.48(+1.21%)
Dec 03, 2018 39.38 39.74 38.62 39.61 800,156 +0.19(+0.48%)
Nov 30, 2018 39.45 39.76 39.16 39.42 564,273 -0.19(-0.48%)
Nov 29, 2018 40.21 40.53 39.54 39.61 453,108 -0.74(-1.85%)
Nov 28, 2018 40.01 40.55 40.01 40.35 551,047 +0.11(+0.28%)
Nov 27, 2018 40.46 40.85 40.02 40.24 453,460 -0.19(-0.47%)
Nov 26, 2018 41.30 41.67 40.05 40.43 767,748 -0.80(-1.94%)
Nov 23, 2018 41.19 41.92 40.97 41.23 275,933 -0.06(-0.14%)
Nov 21, 2018 41.28 41.28 41.28 0 +1.01(+2.51%)
Nov 20, 2018 40.44 40.85 40.19 40.27 827,048 -0.66(-1.61%)
Nov 19, 2018 40.86 41.24 40.54 40.93 649,852 -0.02(-0.05%)
Nov 16, 2018 40.10 41.39 40.10 40.95 606,586 +0.68(+1.69%)
Nov 15, 2018 39.28 40.31 39.03 40.27 522,526 +0.85(+2.15%)
Nov 14, 2018 39.37 40.40 38.87 39.43 847,730 -0.26(-0.67%)
Nov 13, 2018 42.62 43.78 39.61 39.69 1,930,032 -3.91(-8.97%)
Nov 12, 2018 44.22 44.69 43.48 43.60 585,033 -0.60(-1.37%)
Nov 09, 2018 44.41 44.90 44.19 44.21 482,724 -0.36(-0.80%)
Nov 08, 2018 44.57 45.02 44.20 44.57 334,951 -0.17(-0.38%)
Nov 07, 2018 45.07 45.49 44.35 44.74 494,656 -0.34(-0.75%)
Nov 06, 2018 45.16 45.40 44.84 45.07 496,206 -0.13(-0.29%)
Nov 05, 2018 45.32 45.96 44.90 45.21 492,389 +0.00(+0.00%)
Nov 02, 2018 45.41 45.73 44.51 45.21 482,405 -0.08(-0.19%)
Nov 01, 2018 45.38 45.77 45.01 45.29 449,726 +0.05(+0.10%)
Oct 31, 2018 44.83 45.66 44.06 45.24 662,441 +0.79(+1.78%)
Oct 30, 2018 43.30 44.54 43.29 44.45 483,316 +1.30(+3.02%)
Oct 29, 2018 43.51 44.13 42.78 43.15 585,736 +0.09(+0.22%)
Oct 26, 2018 43.53 44.09 42.33 43.06 969,159 -1.08(-2.46%)
Oct 25, 2018 43.07 44.17 42.73 44.14 828,652 +1.49(+3.49%)
Oct 24, 2018 41.96 43.50 41.96 42.65 1,035,205 +0.64(+1.53%)
Oct 23, 2018 43.16 43.40 41.95 42.01 548,496 -1.55(-3.55%)
Oct 22, 2018 43.08 43.64 42.69 43.56 323,296 +0.68(+1.58%)
Oct 19, 2018 42.34 43.29 42.14 42.88 655,898 +1.10(+2.64%)
Oct 18, 2018 42.96 42.98 41.59 41.77 717,924 -1.39(-3.21%)
Oct 17, 2018 44.11 44.59 43.00 43.16 642,017 -1.58(-3.54%)
Oct 16, 2018 44.19 45.04 43.44 44.74 389,416 +0.86(+1.96%)
Oct 15, 2018 42.71 44.16 42.71 43.89 488,528 +0.90(+2.08%)
Oct 12, 2018 42.42 43.10 41.87 42.99 672,865 +0.93(+2.22%)
Oct 11, 2018 43.23 43.31 42.06 42.06 556,094 -1.32(-3.04%)
Oct 10, 2018 43.59 44.13 43.32 43.38 556,176 -0.56(-1.27%)
Oct 09, 2018 43.80 44.08 43.49 43.93 384,338 +0.11(+0.26%)
Oct 08, 2018 42.80 44.01 42.80 43.82 366,604 +1.10(+2.58%)
Oct 05, 2018 42.71 42.99 42.42 42.72 493,965 -0.26(-0.61%)
Oct 04, 2018 43.46 43.66 42.56 42.98 541,734 -0.67(-1.53%)
Oct 03, 2018 43.23 44.10 42.98 43.65 526,155 +0.58(+1.36%)
Oct 02, 2018 43.22 44.03 42.91 43.07 441,231 -0.30(-0.70%)
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.