FinancialContent is the trusted provider of stock market information to the media industry.
Edgewell Personal Care (NY: EPC)
33.70 USD  -0.33 (-0.97%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 33.03 33.89 32.73 33.70 537,749 -0.33(-0.97%)
Feb 21, 2020 34.30 34.72 33.85 34.03 1,024,300 -0.33(-0.96%)
Feb 20, 2020 33.44 34.38 33.24 34.36 653,343 +0.75(+2.23%)
Feb 19, 2020 33.35 34.09 32.72 33.61 1,101,721 +0.27(+0.81%)
Feb 18, 2020 33.67 33.79 32.06 33.34 1,525,580 -0.30(-0.89%)
Feb 14, 2020 34.15 34.92 33.51 33.64 750,600 -0.58(-1.69%)
Feb 13, 2020 34.44 34.62 33.29 34.22 1,194,794 -0.45(-1.30%)
Feb 12, 2020 36.97 37.11 34.24 34.67 1,569,070 -1.94(-5.30%)
Feb 11, 2020 38.37 38.67 36.04 36.61 2,089,235 -2.26(-5.81%)
Feb 10, 2020 37.74 38.97 36.26 38.87 4,337,925 +8.39(+27.53%)
Feb 07, 2020 31.46 31.84 30.29 30.48 902,600 -1.22(-3.85%)
Feb 06, 2020 32.01 32.68 31.52 31.70 706,949 -0.01(-0.03%)
Feb 05, 2020 31.14 32.40 30.88 31.71 861,174 +1.21(+3.97%)
Feb 04, 2020 30.00 31.08 29.72 30.50 1,765,205 +1.23(+4.20%)
Feb 03, 2020 25.92 29.36 25.43 29.27 3,012,219 +3.45(+13.36%)
Jan 31, 2020 26.21 26.66 25.58 25.82 557,900 -0.57(-2.16%)
Jan 30, 2020 25.75 26.46 25.67 26.39 456,333 +0.38(+1.46%)
Jan 29, 2020 26.41 26.55 25.90 26.01 424,617 -0.49(-1.85%)
Jan 28, 2020 26.56 26.79 26.33 26.50 480,435 +0.03(+0.11%)
Jan 27, 2020 26.49 26.93 26.41 26.47 550,709 -0.65(-2.40%)
Jan 24, 2020 27.37 27.37 26.79 27.12 477,200 -0.16(-0.59%)
Jan 23, 2020 26.82 27.56 26.24 27.28 845,611 +0.11(+0.40%)
Jan 22, 2020 28.28 28.68 27.16 27.17 737,767 -1.11(-3.93%)
Jan 21, 2020 28.79 28.86 27.33 28.28 889,531 -0.79(-2.72%)
Jan 17, 2020 29.91 29.93 28.99 29.07 368,600 -0.80(-2.68%)
Jan 16, 2020 29.59 30.20 29.56 29.87 440,033 +0.53(+1.81%)
Jan 15, 2020 28.56 29.35 28.56 29.34 559,185 +0.66(+2.30%)
Jan 14, 2020 28.18 28.73 28.05 28.68 610,014 +0.65(+2.32%)
Jan 13, 2020 28.01 28.30 27.89 28.03 648,773 +0.02(+0.07%)
Jan 10, 2020 28.56 28.78 27.88 28.01 716,700 -0.58(-2.03%)
Jan 09, 2020 29.07 29.07 28.38 28.59 459,944 -0.26(-0.90%)
Jan 08, 2020 28.93 29.32 28.84 28.85 774,491 -0.02(-0.07%)
Jan 07, 2020 29.17 29.67 28.79 28.87 692,196 -0.42(-1.43%)
Jan 06, 2020 29.44 29.80 29.21 29.29 623,258 -0.50(-1.68%)
Jan 03, 2020 30.08 30.29 29.75 29.79 513,000 -0.83(-2.71%)
Jan 02, 2020 31.30 31.34 30.28 30.62 485,182 -0.34(-1.10%)
Dec 31, 2019 30.55 31.30 30.09 30.96 1,068,100 +0.35(+1.14%)
Dec 30, 2019 30.83 31.14 30.40 30.61 398,100 -0.25(-0.81%)
Dec 27, 2019 31.07 31.23 30.67 30.86 377,000 -0.17(-0.55%)
Dec 26, 2019 31.12 31.23 30.89 31.03 411,144 +0.05(+0.16%)
Dec 24, 2019 30.99 31.12 30.84 30.98 160,400 -0.04(-0.13%)
Dec 23, 2019 31.39 31.44 30.68 31.02 509,046 -0.15(-0.48%)
Dec 20, 2019 31.28 31.44 30.88 31.17 1,437,200 +0.05(+0.16%)
Dec 19, 2019 30.78 31.38 30.73 31.12 450,173 +0.50(+1.63%)
Dec 18, 2019 31.63 31.63 30.39 30.62 580,296 -0.85(-2.70%)
Dec 17, 2019 31.92 31.97 31.42 31.47 491,745 -0.52(-1.63%)
Dec 16, 2019 31.60 32.69 31.45 31.99 393,799 +0.47(+1.49%)
Dec 13, 2019 31.60 31.79 31.11 31.52 498,300 -0.03(-0.10%)
Dec 12, 2019 30.91 31.74 30.67 31.55 426,851 +0.72(+2.34%)
Dec 11, 2019 31.04 31.04 30.36 30.83 375,698 -0.25(-0.80%)
Dec 10, 2019 31.06 31.53 30.88 31.08 453,509 -0.18(-0.58%)
Dec 09, 2019 31.68 31.83 31.08 31.26 385,841 -0.42(-1.33%)
Dec 06, 2019 31.62 32.16 31.49 31.68 474,500 +0.54(+1.73%)
Dec 05, 2019 31.08 31.28 30.77 31.14 391,453 +0.12(+0.39%)
Dec 04, 2019 30.46 31.46 30.46 31.02 649,458 +0.81(+2.68%)
Dec 03, 2019 30.17 30.46 29.69 30.21 939,225 -0.27(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.