U.S. Markets close in 1 hr 57 mins

Edgewell Personal Care Company (EPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.53-0.97 (-2.66%)
As of 11:02AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202036.1536.1935.2835.5335.5353,563
Nov 25, 202035.7736.7935.7736.5036.50534,000
Nov 24, 202036.4136.5735.4936.0536.05497,900
Nov 23, 202035.3836.6635.2036.1036.10647,000
Nov 20, 202035.2035.6634.6835.0235.02497,600
Nov 19, 202034.6735.5334.5935.1935.19295,900
Nov 18, 202036.7136.7834.5134.5834.58457,900
Nov 17, 202035.9437.1935.8436.6436.64575,700
Nov 16, 202036.0036.9035.4636.4136.41725,300
Nov 13, 202034.3735.4933.0435.3735.37621,700
Nov 12, 202032.8635.7131.9633.8633.862,027,600
Nov 11, 202031.6532.7631.1032.3832.38726,100
Nov 10, 202030.9431.9930.7331.5431.54879,600
Nov 09, 202030.6232.1130.2130.5530.55862,200
Nov 06, 202028.5328.9428.3328.8228.82208,900
Nov 05, 202027.4328.7727.3428.3028.30369,400
Nov 04, 202027.1327.7526.4427.2427.24212,900
Nov 03, 202027.2027.8626.9827.6627.66519,800
Nov 02, 202026.7627.1426.3626.6926.69290,600
Oct 30, 202026.7027.0125.9126.2226.22348,000
Oct 29, 202026.9226.9725.5026.7526.75731,400
Oct 28, 202027.5227.9427.3127.4527.45355,800
Oct 27, 202028.4528.7228.0928.1428.14273,000
Oct 26, 202028.0828.5527.6628.4528.45232,400
Oct 23, 202028.4428.5127.8728.3928.39205,200
Oct 22, 202028.6828.6827.8128.1828.18390,900
Oct 21, 202028.6329.0928.4728.5328.53234,500
Oct 20, 202029.7629.9928.6528.8428.84263,500
Oct 19, 202030.5030.8329.2429.3129.31275,700
Oct 16, 202030.4130.7630.0630.5030.50169,700
Oct 15, 202029.7030.5929.5130.5330.53248,100
Oct 14, 202030.2630.9930.0330.0730.07215,400
Oct 13, 202029.7830.2829.0530.1430.14432,100
Oct 12, 202029.7130.5529.6930.3830.38277,600
Oct 09, 202029.5930.2029.4829.7629.76286,000
Oct 08, 202029.4829.7529.2729.6629.66294,600
Oct 07, 202029.5530.4029.1429.1829.18547,000
Oct 06, 202029.1530.1028.9329.5829.58348,100
Oct 05, 202029.2029.2028.3628.9128.91349,000
Oct 02, 202027.9329.2527.7428.9428.94622,600
Oct 01, 202027.9528.3327.4528.2228.22359,400
Sep 30, 202027.5628.1427.4227.8827.88407,500
Sep 29, 202027.8327.9327.2227.4227.42385,100
Sep 28, 202027.6628.2227.6327.7727.77344,400
Sep 25, 202026.8927.6226.8927.3227.32234,200
Sep 24, 202026.5227.2926.4027.0827.08758,600
Sep 23, 202027.4927.8626.5026.5126.51410,400
Sep 22, 202028.0128.2727.0627.4927.49515,800
Sep 21, 202028.6128.7227.0827.8427.84730,500
Sep 18, 202029.3529.3528.3029.0629.06806,800
Sep 17, 202029.7829.7829.0029.1629.16303,100
Sep 16, 202029.8330.4029.5230.0430.04542,600
Sep 15, 202029.4830.5329.4029.7629.76465,100
Sep 14, 202028.6929.6528.3629.4129.41381,000
Sep 11, 202028.5028.9528.2628.4628.46440,200
Sep 10, 202028.8929.2428.2728.3128.31420,900
Sep 09, 202029.0329.4328.6228.7828.78569,400
Sep 08, 202030.1030.1028.6828.7228.72654,000
Sep 04, 202030.9931.3330.0730.2430.24466,700
Sep 03, 202030.4431.0729.7430.5430.54417,100
Sep 02, 202030.4731.0430.0430.3830.38350,100
Sep 01, 202028.5930.5028.5330.4730.47538,800
Aug 31, 202029.1329.1328.5328.7128.71484,300
Aug 28, 202029.4629.4628.6329.2429.24350,200
Aug 27, 202029.3729.7429.0429.2329.23324,200
Aug 26, 202028.9929.4128.6929.1429.14332,000
Aug 25, 202029.5129.5128.4629.1529.15525,000
Aug 24, 202028.8329.8128.7029.2829.28638,000
Aug 21, 202030.2430.4028.4528.6128.61784,700
Aug 20, 202030.1330.5629.9330.4630.46393,000
Aug 19, 202030.4331.5030.4330.5330.53564,800
Aug 18, 202030.9730.9729.6330.5830.58754,400
Aug 17, 202030.2931.1530.2731.0431.04432,000
Aug 14, 202030.2830.5729.9830.3030.30316,600
Aug 13, 202030.5130.7230.1530.5730.57349,100
Aug 12, 202030.9131.1130.5730.7630.76427,100
Aug 11, 202030.9531.3530.5430.6430.64476,800
Aug 10, 202029.5830.8429.5730.6030.60521,800
Aug 07, 202028.3929.5128.3829.2929.29455,400
Aug 06, 202028.3028.9028.0528.3928.39742,400
Aug 05, 202029.7629.9728.0928.4328.43901,200
Aug 04, 202028.5231.1426.4230.0430.042,139,800
Aug 03, 202030.0131.0229.6130.8430.84654,200
Jul 31, 202029.3830.0129.3829.8929.89421,500
Jul 30, 202029.7130.0029.0429.5429.54418,100
Jul 29, 202029.3130.2428.8530.1630.16461,500
Jul 28, 202029.0029.7728.9329.3929.39275,500
Jul 27, 202029.2729.6928.9829.3429.34219,800
Jul 24, 202030.2130.4629.4029.4129.41247,900
Jul 23, 202029.3230.4529.3230.1830.18312,000
Jul 22, 202030.0330.2529.0429.3129.31492,900
Jul 21, 202030.2931.1729.7230.1830.18509,500
Jul 20, 202030.6730.9329.9229.9329.93429,100
Jul 17, 202030.7431.1830.6430.9230.92301,300
Jul 16, 202030.7230.9630.2230.6330.63440,700
Jul 15, 202031.5831.8030.5830.7230.72576,900
Jul 14, 202030.9131.1230.1830.7530.75715,600
Jul 13, 202031.6431.9231.0531.0831.08427,600
Jul 10, 202030.8731.5830.8731.4331.43522,400
Jul 09, 202031.2431.8830.7430.7830.78528,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...