EPC - Edgewell Personal Care Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201931.6932.1331.3431.8031.80504,700
Sep 20, 201930.9831.8629.9731.7831.781,143,800
Sep 19, 201931.8831.9730.3831.0431.04731,200
Sep 18, 201932.6432.8631.4931.7831.78555,000
Sep 17, 201934.3034.3332.5932.7132.71608,800
Sep 16, 201933.8635.1733.4834.5634.56556,000
Sep 13, 201934.2034.8033.7334.1334.13588,400
Sep 12, 201933.8734.3632.8934.1434.14690,800
Sep 11, 201932.6033.7232.0633.7133.71725,600
Sep 10, 201931.2632.5831.0432.5732.57693,200
Sep 09, 201930.6531.5230.6131.4531.45584,200
Sep 06, 201930.0030.6729.7630.6530.65640,700
Sep 05, 201928.5929.8728.5929.7629.76581,200
Sep 04, 201927.9228.3527.8528.2328.23370,700
Sep 03, 201927.4027.9026.8827.6927.69515,600
Aug 30, 201928.1728.3327.6827.8427.84321,100
Aug 29, 201928.1828.7628.1028.2228.22370,300
Aug 28, 201927.4828.3127.4728.0028.00405,000
Aug 27, 201929.5929.6827.6927.7627.76567,200
Aug 26, 201929.8129.9229.3229.4629.46341,800
Aug 23, 201930.0130.7229.3529.4629.46422,400
Aug 22, 201929.7630.4229.7630.2130.21439,500
Aug 21, 201929.5629.8029.2729.6729.67511,900
Aug 20, 201929.7429.7729.1529.3629.36466,700
Aug 19, 201928.6829.7927.1529.6829.68600,200
Aug 16, 201927.3928.3727.3028.2428.24828,600
Aug 15, 201927.6227.8127.1527.2827.281,137,500
Aug 14, 201928.3928.4127.4227.4327.43756,700
Aug 13, 201928.3129.5228.1629.0429.041,034,700
Aug 12, 201929.3529.4527.9028.2928.291,379,300
Aug 09, 201931.2731.2829.5929.6029.601,284,300
Aug 08, 201931.4232.3031.2531.3331.331,113,200
Aug 07, 201930.8131.5530.5031.1331.131,436,000
Aug 06, 201929.3331.4029.1831.1431.142,298,700
Aug 05, 201929.9029.9028.7028.9628.962,107,500
Aug 02, 201930.4330.4429.7430.3930.391,329,100
Aug 01, 201930.4231.0829.9130.5430.542,101,600
Jul 31, 201931.0331.1530.0530.4330.431,965,300
Jul 30, 201929.5031.0829.4931.0731.071,434,500
Jul 29, 201929.5029.8329.2529.6029.60434,800
Jul 26, 201928.9629.6628.8429.5329.531,355,500
Jul 25, 201929.2729.4928.5028.7528.751,787,800
Jul 24, 201928.3729.3328.3329.3229.32806,900
Jul 23, 201928.3828.7228.1428.4428.441,977,800
Jul 22, 201928.6728.8828.0928.2628.26745,200
Jul 19, 201928.0028.5927.6628.5828.58589,900
Jul 18, 201928.1928.3627.7528.0328.03665,500
Jul 17, 201927.7128.2027.3728.1328.13876,600
Jul 16, 201927.9028.2527.8627.9627.96531,500
Jul 15, 201928.2728.4427.7628.1128.11672,900
Jul 12, 201928.2528.7727.9528.2228.22517,300
Jul 11, 201928.0528.3927.4528.1428.14723,100
Jul 10, 201928.9129.1428.1128.1228.12815,400
Jul 09, 201928.9929.2927.8428.9128.91779,400
Jul 08, 201929.4429.7228.9129.2529.25940,700
Jul 05, 201927.7928.1327.3728.0528.05400,800
Jul 03, 201927.5028.3427.4628.0328.03246,600
Jul 02, 201927.4328.0427.3127.5527.55505,300
Jul 01, 201927.2627.9627.1727.4327.43497,000
Jun 28, 201926.6527.0626.3626.9526.951,331,800
Jun 27, 201926.5326.9526.4726.6626.66540,300
Jun 26, 201926.8827.0826.5826.6126.61603,300
Jun 25, 201927.2127.3926.5626.9326.93959,300
Jun 24, 201927.8127.9927.2127.2527.25725,500
Jun 21, 201928.3528.6527.7827.8727.87831,300
Jun 20, 201929.3829.6528.4328.5728.57883,700
Jun 19, 201930.3030.4428.8029.0829.081,612,300
Jun 18, 201930.4330.7830.2230.4230.42391,200
Jun 17, 201930.6130.6130.1930.3130.31407,800
Jun 14, 201930.8931.1930.4630.6130.61370,700
Jun 13, 201930.5131.2030.4630.9830.98584,500
Jun 12, 201930.4231.1430.1730.3130.31554,200
Jun 11, 201930.6930.9030.3130.4230.42495,400
Jun 10, 201930.8031.3630.2230.3930.39498,100
Jun 07, 201930.2630.8329.9530.7530.75793,900
Jun 06, 201929.4030.1929.4030.1730.17797,300
Jun 05, 201930.1430.1829.2729.5729.57785,000
Jun 04, 201929.1729.9428.9629.9029.90983,900
Jun 03, 201928.5529.0228.3128.8228.82700,000
May 31, 201929.0529.0728.1828.5428.541,288,400
May 30, 201929.1029.7628.8629.3529.35991,600
May 29, 201929.9429.9428.6028.9628.961,200,600
May 28, 201931.0531.2530.1530.1830.18977,300
May 24, 201932.0632.1230.8430.8930.89657,000
May 23, 201932.0732.0930.3631.6931.691,699,800
May 22, 201932.2332.5031.8732.2332.23966,400
May 21, 201932.0032.5031.7732.2332.232,138,700
May 20, 201931.7832.3431.7431.8131.811,867,300
May 17, 201932.7832.9631.9332.0032.00636,100
May 16, 201934.0234.3632.9433.0133.011,145,000
May 15, 201933.7034.2132.7334.0034.001,114,700
May 14, 201933.3634.2233.2333.8133.811,128,700
May 13, 201932.5833.2132.0233.1633.161,216,200
May 10, 201933.5134.6232.3733.0633.061,633,800
May 09, 201939.5739.8932.8133.5533.554,621,100
May 08, 201940.7441.0839.7939.8239.82486,600
May 07, 201941.8341.8840.3040.6340.63492,600
May 06, 201941.0342.2140.9142.1942.19492,100
May 03, 201941.3841.8541.3241.7141.71362,700
May 02, 201940.0441.1639.9141.0741.07671,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...