Edgewell Personal Care (NY: EPC )

34.95 -1.04 (-2.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.03 25.42 24.76 25.31 1,417,856 +0.27(+1.09%)
Jun 27, 2019 24.92 25.31 24.86 25.04 575,230 +0.05(+0.19%)
Jun 26, 2019 25.25 25.43 24.96 24.99 642,580 -0.30(-1.19%)
Jun 25, 2019 25.56 25.73 24.95 25.29 1,021,348 -0.30(-1.17%)
Jun 24, 2019 26.12 26.29 25.56 25.59 772,404 -0.58(-2.22%)
Jun 21, 2019 26.63 26.90 26.09 26.18 884,976 -0.66(-2.45%)
Jun 20, 2019 27.59 27.85 26.70 26.83 940,834 -0.48(-1.75%)
Jun 19, 2019 28.46 28.59 27.05 27.31 1,716,592 -1.26(-4.41%)
Jun 18, 2019 28.58 28.91 28.38 28.57 416,556 +0.10(+0.36%)
Jun 17, 2019 28.75 28.75 28.36 28.47 434,221 -0.28(-0.98%)
Jun 14, 2019 29.01 29.29 28.61 28.75 394,683 -0.35(-1.19%)
Jun 13, 2019 28.66 29.30 28.61 29.10 622,348 +0.63(+2.21%)
Jun 12, 2019 28.57 29.25 28.34 28.47 590,043 -0.10(-0.36%)
Jun 11, 2019 28.83 29.02 28.47 28.57 527,485 +0.03(+0.10%)
Jun 10, 2019 28.93 29.45 28.38 28.54 530,351 -0.34(-1.17%)
Jun 07, 2019 28.42 28.96 28.13 28.88 845,262 +0.54(+1.92%)
Jun 06, 2019 27.61 28.36 27.61 28.34 848,876 +0.56(+2.03%)
Jun 05, 2019 28.31 28.35 27.49 27.77 835,763 -0.31(-1.10%)
Jun 04, 2019 27.40 28.12 27.20 28.08 1,047,546 +1.01(+3.75%)
Jun 03, 2019 26.82 27.26 26.59 27.07 745,329 +0.26(+0.98%)
May 31, 2019 27.28 27.30 26.47 26.81 1,371,649 -0.76(-2.76%)
May 30, 2019 27.33 27.95 27.11 27.57 1,052,495 +0.37(+1.35%)
May 29, 2019 28.12 28.12 26.86 27.20 1,273,180 -1.15(-4.04%)
May 28, 2019 29.16 29.35 28.32 28.35 1,040,508 -0.67(-2.30%)
May 24, 2019 30.11 30.17 28.97 29.01 692,265 -0.75(-2.52%)
May 23, 2019 30.12 30.13 28.52 29.76 1,758,733 -0.51(-1.68%)
May 22, 2019 30.27 30.53 29.93 30.27 1,028,150 +0.00(+0.00%)
May 21, 2019 30.06 30.53 29.84 30.27 2,277,118 +0.39(+1.32%)
May 20, 2019 29.85 30.37 29.81 29.88 1,988,098 -0.18(-0.59%)
May 17, 2019 30.79 30.96 29.99 30.06 677,253 -0.95(-3.06%)
May 16, 2019 31.95 32.27 30.94 31.00 1,219,035 -0.93(-2.91%)
May 15, 2019 31.65 32.13 30.74 31.93 1,186,775 +0.18(+0.56%)
May 14, 2019 31.33 32.14 31.21 31.76 1,201,756 +0.61(+1.96%)
May 13, 2019 30.60 31.19 30.07 31.14 1,294,831 +0.09(+0.30%)
May 10, 2019 31.47 32.52 30.40 31.05 1,739,395 -0.46(-1.46%)
May 09, 2019 37.17 37.47 30.82 31.51 4,920,292 -5.89(-15.75%)
May 08, 2019 38.26 38.58 37.37 37.40 518,094 -0.76(-1.99%)
May 07, 2019 39.29 39.34 37.85 38.16 524,462 -1.47(-3.70%)
May 06, 2019 38.54 39.65 38.42 39.63 523,944 +0.45(+1.15%)
May 03, 2019 38.87 39.31 38.81 39.18 386,165 +0.60(+1.56%)
May 02, 2019 37.61 38.66 37.48 38.57 714,893 +0.90(+2.39%)
May 01, 2019 38.91 39.01 37.65 37.67 327,200 -1.05(-2.72%)
Apr 30, 2019 38.75 38.94 38.55 38.72 445,954 +0.07(+0.17%)
Apr 29, 2019 38.91 38.99 38.49 38.66 1,014,359 -0.24(-0.63%)
Apr 26, 2019 38.81 39.12 38.65 38.90 405,010 +0.27(+0.71%)
Apr 25, 2019 39.46 39.46 38.56 38.63 559,558 -1.04(-2.63%)
Apr 24, 2019 39.90 40.39 39.63 39.67 325,623 -0.31(-0.78%)
Apr 23, 2019 39.81 40.21 39.52 39.98 1,008,097 +0.11(+0.28%)
Apr 22, 2019 40.64 40.92 39.20 39.87 538,083 -0.89(-2.19%)
Apr 18, 2019 40.61 40.99 40.43 40.76 385,952 +0.08(+0.18%)
Apr 17, 2019 41.43 41.49 40.68 40.69 311,273 -0.71(-1.72%)
Apr 16, 2019 41.59 41.59 40.86 41.40 301,727 -0.03(-0.07%)
Apr 15, 2019 41.76 42.13 41.32 41.43 259,189 -0.38(-0.90%)
Apr 12, 2019 41.66 42.20 41.66 41.81 170,138 +0.03(+0.07%)
Apr 11, 2019 41.65 41.87 41.09 41.78 443,108 +0.20(+0.47%)
Apr 10, 2019 41.37 41.67 41.15 41.58 267,605 +0.39(+0.96%)
Apr 09, 2019 42.01 42.09 41.10 41.19 265,249 -0.98(-2.32%)
Apr 08, 2019 41.97 42.27 41.42 42.16 527,821 +0.14(+0.34%)
Apr 05, 2019 41.61 42.38 41.33 42.02 461,865 +0.45(+1.08%)
Apr 04, 2019 41.08 41.70 41.08 41.57 606,929 +0.59(+1.44%)
Apr 03, 2019 41.17 41.32 40.57 40.98 356,767 -0.02(-0.05%)
Apr 02, 2019 41.62 41.62 40.89 41.00 348,375 -0.65(-1.56%)
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.