Skip to main content

Edgewell Personal Care (NY: EPC )

39.47 +0.19 (+0.48%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.09 61.94 61.03 61.23 413,810 +0.30(+0.50%)
Oct 30, 2017 61.37 61.48 60.62 60.93 502,722 -0.38(-0.62%)
Oct 27, 2017 61.84 62.04 60.59 61.30 840,638 -0.54(-0.87%)
Oct 26, 2017 61.94 63.03 61.73 61.84 496,981 -0.02(-0.03%)
Oct 25, 2017 61.85 62.21 61.18 61.86 588,312 -0.25(-0.39%)
Oct 24, 2017 61.86 62.36 61.70 62.10 465,481 +0.26(+0.43%)
Oct 23, 2017 63.00 63.45 61.59 61.84 923,908 -1.02(-1.62%)
Oct 20, 2017 63.89 64.23 61.86 62.86 1,227,869 -0.94(-1.48%)
Oct 19, 2017 64.72 64.72 62.75 63.80 903,874 -0.86(-1.33%)
Oct 18, 2017 66.80 66.80 64.39 64.66 1,076,118 -2.15(-3.22%)
Oct 17, 2017 67.26 67.62 66.67 66.81 417,682 -0.83(-1.23%)
Oct 16, 2017 67.83 68.37 67.46 67.64 669,715 +0.03(+0.04%)
Oct 13, 2017 67.45 68.22 67.21 67.61 450,943 -0.28(-0.42%)
Oct 12, 2017 68.24 68.44 67.82 67.89 295,963 -0.47(-0.69%)
Oct 11, 2017 68.12 68.83 68.12 68.37 301,754 +0.27(+0.40%)
Oct 10, 2017 67.49 68.26 67.45 68.09 300,573 +0.88(+1.30%)
Oct 09, 2017 67.73 67.73 67.08 67.22 232,427 -0.53(-0.78%)
Oct 06, 2017 68.25 68.32 67.47 67.74 228,639 -0.68(-0.99%)
Oct 05, 2017 67.15 68.44 67.15 68.42 448,523 +1.36(+2.02%)
Oct 04, 2017 67.19 67.84 66.84 67.06 442,874 -0.41(-0.60%)
Oct 03, 2017 68.22 68.22 67.36 67.47 484,280 -0.42(-0.63%)
Oct 02, 2017 68.69 68.84 67.61 67.89 356,880 -0.73(-1.06%)
Sep 29, 2017 68.39 69.32 68.37 68.62 735,616 +0.25(+0.36%)
Sep 28, 2017 67.54 68.57 67.43 68.38 550,504 +0.80(+1.19%)
Sep 27, 2017 69.20 69.30 67.56 67.57 452,438 -1.57(-2.28%)
Sep 26, 2017 69.65 69.89 69.15 69.15 498,218 -0.42(-0.60%)
Sep 25, 2017 69.35 70.00 69.05 69.56 582,489 +0.14(+0.20%)
Sep 22, 2017 69.12 69.67 69.12 69.42 376,262 +0.42(+0.61%)
Sep 21, 2017 69.90 69.90 68.50 69.00 391,901 -0.82(-1.18%)
Sep 20, 2017 69.77 70.16 69.71 69.82 185,726 -0.04(-0.05%)
Sep 19, 2017 69.75 70.13 69.75 69.86 318,180 +0.10(+0.15%)
Sep 18, 2017 69.88 70.00 69.63 69.75 273,617 -0.02(-0.03%)
Sep 15, 2017 69.58 69.92 69.38 69.77 530,643 -0.02(-0.03%)
Sep 14, 2017 69.71 70.04 69.23 69.79 293,481 -0.07(-0.09%)
Sep 13, 2017 70.49 70.49 69.76 69.86 319,919 -0.72(-1.02%)
Sep 12, 2017 69.99 70.87 69.75 70.57 263,282 +0.63(+0.90%)
Sep 11, 2017 69.32 70.24 69.32 69.94 414,265 +0.78(+1.13%)
Sep 08, 2017 69.21 69.64 68.28 69.16 519,363 -0.12(-0.18%)
Sep 07, 2017 71.26 71.39 69.15 69.28 502,430 -1.93(-2.71%)
Sep 06, 2017 71.28 71.65 70.38 71.21 475,317 +0.10(+0.15%)
Sep 05, 2017 71.81 72.21 70.73 71.11 242,653 -0.87(-1.21%)
Sep 01, 2017 71.83 72.38 71.79 71.98 189,918 +0.37(+0.51%)
Aug 31, 2017 70.78 71.87 70.78 71.61 340,021 +0.86(+1.21%)
Aug 30, 2017 70.63 70.84 70.28 70.75 273,397 -0.08(-0.11%)
Aug 29, 2017 70.39 71.23 70.39 70.83 303,923 +0.22(+0.31%)
Aug 28, 2017 70.66 70.84 70.04 70.61 367,857 -0.02(-0.03%)
Aug 25, 2017 70.69 70.92 70.34 70.63 379,326 +0.09(+0.13%)
Aug 24, 2017 70.82 70.94 70.14 70.53 225,925 -0.09(-0.13%)
Aug 23, 2017 70.49 70.81 70.02 70.63 577,507 -0.30(-0.43%)
Aug 22, 2017 70.71 71.27 70.59 70.93 515,382 +0.21(+0.29%)
Aug 21, 2017 70.71 70.81 70.15 70.72 355,477 +0.01(+0.01%)
Aug 18, 2017 70.52 71.10 70.19 70.71 399,569 +0.41(+0.58%)
Aug 17, 2017 70.63 71.38 70.23 70.31 387,725 -0.37(-0.52%)
Aug 16, 2017 70.61 70.83 70.06 70.68 502,176 +0.15(+0.21%)
Aug 15, 2017 70.71 70.76 70.08 70.53 335,231 -0.21(-0.29%)
Aug 14, 2017 70.25 70.82 69.92 70.73 381,094 +0.71(+1.01%)
Aug 11, 2017 69.38 70.93 69.38 70.03 620,629 +0.63(+0.91%)
Aug 10, 2017 69.17 70.50 69.17 69.39 669,082 -0.11(-0.16%)
Aug 09, 2017 69.22 69.94 68.37 69.51 687,637 +0.40(+0.57%)
Aug 08, 2017 69.59 70.81 67.12 69.11 980,326 +1.30(+1.92%)
Aug 07, 2017 66.82 68.12 65.74 67.81 1,023,930 +0.62(+0.93%)
Aug 04, 2017 68.34 68.35 67.15 67.19 330,927 -0.92(-1.36%)
Aug 03, 2017 68.72 69.01 67.73 68.11 558,246 -0.61(-0.89%)
Aug 02, 2017 68.28 68.73 68.01 68.72 504,366 +0.44(+0.65%)
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.