EPC - Edgewell Personal Care Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201852.8153.5152.7152.9452.94188,737
Jul 20, 201852.0952.8851.7452.8252.82481,000
Jul 19, 201851.1752.1950.4952.0452.04475,300
Jul 18, 201852.3352.3350.6451.5751.57574,600
Jul 17, 201851.7952.6151.3852.2452.24519,300
Jul 16, 201851.5651.8850.7551.8451.84841,800
Jul 13, 201851.5052.7751.5051.6451.641,161,700
Jul 12, 201850.8552.4450.0851.7051.70993,400
Jul 11, 201850.2850.8949.7650.6950.69577,000
Jul 10, 201851.2551.3449.9050.4650.46790,300
Jul 09, 201851.8452.1151.0351.2151.21469,500
Jul 06, 201851.5052.0651.3151.8851.88479,700
Jul 05, 201850.4451.7150.3351.5751.57479,300
Jul 03, 201850.3850.8550.0150.2250.22212,200
Jul 02, 201850.0250.7550.0250.1850.18516,400
Jun 29, 201849.5350.9949.5250.4650.46807,900
Jun 28, 201849.1549.3548.1049.2149.21828,800
Jun 27, 201849.8050.0249.1949.2049.20447,900
Jun 26, 201849.3550.2648.1149.6849.68776,900
Jun 25, 201848.6749.4948.6749.2649.26875,300
Jun 22, 201848.7849.1848.4548.9948.994,537,100
Jun 21, 201848.9249.3748.2548.4148.41707,400
Jun 20, 201849.1049.1048.1748.9048.90636,000
Jun 19, 201848.1549.1148.1548.8848.88610,400
Jun 18, 201848.6049.1948.1248.3748.37473,400
Jun 15, 201848.2549.1647.9948.7348.73899,600
Jun 14, 201848.4948.5447.7748.2248.22710,600
Jun 13, 201850.0250.3648.0048.3848.38768,600
Jun 12, 201847.9050.2547.8849.9349.932,040,200
Jun 11, 201847.3748.1747.3147.8747.87576,300
Jun 08, 201846.3347.6946.3347.3847.38813,500
Jun 07, 201845.1146.6344.6946.4846.48908,000
Jun 06, 201844.5244.9944.2544.9544.95510,300
Jun 05, 201844.0744.6143.8844.4544.45470,900
Jun 04, 201844.4344.8444.0044.2844.28974,200
Jun 01, 201843.8944.2543.2944.1544.15625,000
May 31, 201845.6645.6643.4843.7243.721,058,400
May 30, 201845.5245.8744.7945.5545.551,097,400
May 29, 201844.1646.1044.0345.2945.291,319,000
May 25, 201844.2745.0944.2444.3844.38645,800
May 24, 201844.9245.0243.9544.2644.26652,000
May 23, 201844.5945.4244.5445.0245.02743,400
May 22, 201844.4145.3444.2944.6844.68486,100
May 21, 201844.0644.6243.5744.3444.34440,200
May 18, 201844.7344.7343.5143.9043.90903,100
May 17, 201844.6844.8344.1844.7444.74563,100
May 16, 201844.3744.9844.0244.7244.72618,400
May 15, 201843.3744.5643.1044.4944.491,077,700
May 14, 201843.1044.4042.8543.5443.541,381,500
May 11, 201843.2143.7442.5742.9942.99409,700
May 10, 201843.1543.6943.0643.1743.17314,400
May 09, 201843.1943.6642.9543.1243.12575,000
May 08, 201842.7943.1742.2342.9442.94700,300
May 07, 201841.4943.7041.3642.7842.78860,300
May 04, 201842.0142.3440.7341.4041.401,650,300
May 03, 201841.0643.7439.5042.4042.403,016,600
May 02, 201842.6642.7841.6042.0042.001,197,400
May 01, 201843.7543.9642.5342.6642.661,002,200
Apr 30, 201844.7545.0144.0144.0544.05636,700
Apr 27, 201843.2945.0943.2944.4944.49735,900
Apr 26, 201844.4044.7342.4943.3443.341,024,000
Apr 25, 201843.6144.9743.6144.4244.42762,300
Apr 24, 201842.8443.7342.7043.6643.66775,500
Apr 23, 201842.8843.0942.3242.5642.56912,000
Apr 20, 201844.0144.1142.0042.6642.661,377,500
Apr 19, 201846.1246.1744.1644.3144.311,145,900
Apr 18, 201847.6447.7846.4546.5246.52737,900
Apr 17, 201847.8648.0347.3647.4447.44391,300
Apr 16, 201847.9049.0047.5047.8347.83566,700
Apr 13, 201847.4747.8247.3347.5447.541,034,200
Apr 12, 201848.2448.4547.5047.6847.68399,700
Apr 11, 201848.0348.4347.8248.0548.05394,100
Apr 10, 201848.0248.3847.7448.2248.22687,900
Apr 09, 201848.0548.2947.2347.6847.68274,700
Apr 06, 201848.5649.2947.5847.8347.83454,600
Apr 05, 201849.0849.2648.4248.7848.78461,300
Apr 04, 201847.5649.3347.5648.9748.97919,200
Apr 03, 201847.4948.5446.7248.1948.19785,400
Apr 02, 201848.8149.0146.9647.1747.17523,600
Mar 29, 201848.4949.3348.4348.8248.82950,700
Mar 28, 201847.4948.5847.4648.3848.38612,600
Mar 27, 201846.6847.8646.3547.4947.49551,500
Mar 26, 201846.7347.0346.3346.6546.65454,800
Mar 23, 201846.4646.9246.0446.1046.10472,600
Mar 22, 201846.6747.3346.3746.3946.39574,700
Mar 21, 201847.9747.9746.8546.9646.961,205,900
Mar 20, 201850.2250.6747.5647.9147.91928,900
Mar 19, 201849.7050.3649.5350.2650.26705,500
Mar 16, 201849.2049.9848.6949.6649.662,100,200
Mar 15, 201850.3350.4848.9949.2149.21865,600
Mar 14, 201851.5451.5850.2750.2850.28454,100
Mar 13, 201852.2452.2450.9551.2951.29614,800
Mar 12, 201853.0753.5152.0952.0952.09773,900
Mar 09, 201854.2454.5652.7952.8852.88459,500
Mar 08, 201853.5254.0653.2653.7753.77556,800
Mar 07, 201852.9353.3552.8453.2853.28857,000
Mar 06, 201853.0653.5252.6053.2553.25538,900
Mar 05, 201851.7953.1751.7952.9252.92707,300
Mar 02, 201850.1252.1549.0651.9751.97656,400
Mar 01, 201850.2451.0149.7550.3950.39765,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...