EPC - Edgewell Personal Care Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201852.0252.0251.2551.7551.75257,800
Feb 22, 201852.1852.4351.5151.7351.73405,000
Feb 21, 201852.5753.5051.9651.9851.98430,100
Feb 20, 201853.0453.3352.4152.5852.58568,600
Feb 16, 201854.5054.5053.3853.4653.46696,200
Feb 15, 201855.0355.0353.9554.2954.291,364,600
Feb 14, 201850.2454.8249.7554.4854.481,980,000
Feb 13, 201850.7650.8749.8950.1650.161,333,100
Feb 12, 201850.5951.3749.9250.9850.981,155,200
Feb 09, 201849.6650.5648.8050.1250.121,456,900
Feb 08, 201847.8151.3446.8349.4549.452,948,500
Feb 07, 201852.5053.5652.0252.4652.461,185,900
Feb 06, 201851.1653.6750.5052.7652.761,147,800
Feb 05, 201853.0354.0151.8751.8851.881,273,200
Feb 02, 201854.8255.0253.4353.4653.46681,300
Feb 01, 201856.2056.2054.6055.2555.251,038,500
Jan 31, 201856.8857.0456.3356.4656.46409,700
Jan 30, 201857.2257.9256.6756.6856.68456,700
Jan 29, 201858.8159.1357.2557.4357.43660,600
Jan 26, 201858.8658.9858.1958.9358.93386,800
Jan 25, 201859.6259.6258.2559.0259.02446,300
Jan 24, 201858.2260.6757.8559.5159.511,032,400
Jan 23, 201858.5158.5157.5658.0158.01642,100
Jan 22, 201858.0758.8257.2658.8258.82741,400
Jan 19, 201859.9260.1557.0058.2558.251,401,500
Jan 18, 201861.0061.4759.8859.9859.98522,900
Jan 17, 201862.1762.5160.8160.9660.96499,200
Jan 16, 201860.1962.6760.1962.0262.02854,100
Jan 12, 201860.2360.3559.3659.7159.71477,700
Jan 11, 201859.7560.3959.6060.3060.30387,000
Jan 10, 201860.1560.1559.2759.5759.57616,800
Jan 09, 201860.8860.9259.9660.4860.48553,000
Jan 08, 201860.4661.0060.1460.8560.85586,400
Jan 05, 201859.9660.6459.4660.5160.51402,900
Jan 04, 201859.0059.9058.6959.7459.74970,200
Jan 03, 201860.4460.6359.4959.9459.94430,600
Jan 02, 201859.6860.9158.6760.3360.33804,800
Dec 29, 201759.6460.2159.2059.3959.39591,200
Dec 28, 201761.1461.1459.6659.7659.76577,300
Dec 27, 201761.4361.6360.9861.1461.14379,600
Dec 26, 201761.0961.7960.8561.4761.47410,800
Dec 22, 201761.0061.1560.6361.0861.08348,700
Dec 21, 201760.6561.3660.3760.9360.93425,800
Dec 20, 201761.0061.2960.2760.7760.77658,200
Dec 19, 201760.9061.3060.5260.6460.64577,500
Dec 18, 201761.0761.9260.6260.9460.94667,100
Dec 15, 201759.8061.1959.8060.9960.99885,900
Dec 14, 201759.7060.0559.6359.6859.68487,900
Dec 13, 201759.7760.2459.5659.7759.77498,800
Dec 12, 201759.9160.0958.7859.6559.651,045,600
Dec 11, 201759.5360.6158.9859.6959.69980,100
Dec 08, 201759.1859.9558.5459.6059.60864,700
Dec 07, 201758.9159.6458.9159.2359.23606,200
Dec 06, 201759.0859.5858.9959.2359.23346,400
Dec 05, 201759.5759.6858.8359.1359.13625,400
Dec 04, 201758.5660.2358.5659.8859.88570,500
Dec 01, 201757.8558.6257.3858.1358.13674,200
Nov 30, 201758.2758.8257.1457.9957.99701,500
Nov 29, 201756.3758.2156.3758.0958.09815,100
Nov 28, 201757.1257.2456.5656.7656.76459,800
Nov 27, 201756.6157.0156.4156.9156.91726,100
Nov 24, 201757.2057.4456.6356.6456.64187,500
Nov 22, 201758.0858.0856.7157.0057.001,016,000
Nov 21, 201758.9859.3057.6357.7957.79890,600
Nov 20, 201759.6060.1558.7358.9258.921,015,800
Nov 17, 201758.7960.0058.7959.7659.76748,300
Nov 16, 201757.9859.7557.9459.1159.11977,400
Nov 15, 201757.6458.4657.3857.7957.791,045,400
Nov 14, 201758.9759.2057.8258.1558.15895,100
Nov 13, 201757.0859.8557.0058.9058.901,438,400
Nov 10, 201757.9158.6456.6457.3157.311,924,500
Nov 09, 201757.4062.7255.9459.4059.402,631,300
Nov 08, 201760.8661.5760.5261.2961.291,427,400
Nov 07, 201760.5060.8760.0060.6360.63770,500
Nov 06, 201760.5960.8859.8960.5460.541,073,200
Nov 03, 201762.5062.9660.2760.8260.821,396,900
Nov 02, 201764.6964.8961.9162.4562.45931,600
Nov 01, 201765.1465.5864.4065.0165.01558,700
Oct 31, 201764.7865.6964.7264.9364.93389,900
Oct 30, 201765.0865.1964.2964.6164.61474,000
Oct 27, 201765.5865.7964.2565.0165.01792,700
Oct 26, 201765.6966.8465.4665.5865.58468,600
Oct 25, 201765.5965.9764.8865.6065.60554,700
Oct 24, 201765.6066.1365.4365.8665.86438,800
Oct 23, 201766.8167.2965.3165.5865.58871,200
Oct 20, 201767.7568.1165.6066.6666.661,157,900
Oct 19, 201768.6368.6366.5467.6667.66851,800
Oct 18, 201770.8470.8468.2868.5768.571,014,600
Oct 17, 201771.3371.7170.7070.8570.85393,800
Oct 16, 201771.9372.5071.5471.7371.73631,500
Oct 13, 201771.5372.3471.2771.7071.70425,200
Oct 12, 201772.3772.5871.9272.0072.00279,100
Oct 11, 201772.2472.9972.2472.5072.50284,500
Oct 10, 201771.5772.3971.5372.2172.21283,200
Oct 09, 201771.8371.8371.1371.2871.28219,200
Oct 06, 201772.3872.4571.5571.8471.84215,600
Oct 05, 201771.2172.5871.2172.5672.56422,900
Oct 04, 201771.2571.9470.8871.1271.12417,600
Oct 03, 201772.3472.3471.4471.5571.55456,500
Oct 02, 201772.8473.0071.7072.0072.00336,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...