Canada markets close in 6 hours 19 minutes

Edgewell Personal Care Company (EPC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.01+0.22 (+0.61%)
As of 09:38AM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202435.6236.0435.9036.0136.0111,795
Apr 12, 202435.6236.0635.6235.7935.79346,400
Apr 11, 202435.8536.3035.6036.0236.02296,100
Apr 10, 202436.0136.0935.4835.8035.80262,500
Apr 09, 202436.8337.1036.7336.9636.96205,600
Apr 08, 202436.5736.8336.5036.5836.58300,600
Apr 05, 202436.4036.5136.0036.4336.43253,500
Apr 04, 202436.8837.1036.3836.4336.43238,200
Apr 03, 202436.9337.1536.5836.6236.62273,500
Apr 02, 202437.5737.8537.0037.2237.22335,400
Apr 01, 202438.5638.5637.8137.8337.83214,300
Mar 28, 202438.9538.9738.5538.6438.64300,900
Mar 27, 202438.1838.7938.0538.7738.77386,900
Mar 26, 202437.8437.9337.5037.9237.92240,500
Mar 25, 202437.7237.9037.4637.5237.52229,200
Mar 22, 202437.7337.9437.5437.6137.61329,700
Mar 21, 202437.9638.2637.5737.6337.63317,400
Mar 20, 202436.8438.0436.8437.8537.85410,900
Mar 19, 202437.1737.6537.0337.1337.13228,500
Mar 18, 202437.1837.3736.8637.1437.14388,000
Mar 15, 202436.7337.3636.7137.2637.26860,900
Mar 14, 202437.4737.4836.6336.9936.99354,400
Mar 13, 202438.2238.4737.4837.6137.61266,000
Mar 12, 202437.6038.2837.5438.2538.25372,000
Mar 11, 202438.2738.6437.7237.7537.75368,500
Mar 08, 202438.6339.0938.2738.4538.45422,400
Mar 07, 202437.6238.4537.6238.4238.42315,300
Mar 06, 202438.1338.1337.3337.4437.44306,900
Mar 06, 20240.15 Dividend
Mar 05, 202437.7338.5137.7337.8837.73500,700
Mar 04, 202437.9838.3737.8037.9137.76321,000
Mar 01, 202438.1938.2237.6738.0537.90288,600
Feb 29, 202438.0238.2937.7838.1938.04352,200
Feb 28, 202438.0438.0437.6537.7437.59368,200
Feb 27, 202438.3838.4737.9538.3738.22308,600
Feb 26, 202438.4738.7038.2638.2738.12256,800
Feb 23, 202438.6838.8838.2238.6838.53227,000
Feb 22, 202438.1038.6137.8038.5838.43363,500
Feb 21, 202437.8838.4137.8638.3038.15271,200
Feb 20, 202437.9138.5937.8637.9337.78275,500
Feb 16, 202438.7638.9238.1338.1538.00399,700
Feb 15, 202439.0639.1738.7338.8738.72339,000
Feb 14, 202439.0539.2238.4638.9138.76383,900
Feb 13, 202439.0439.3338.5038.7838.63505,600
Feb 12, 202439.4540.3239.4539.8639.70528,900
Feb 09, 202439.3339.5738.8739.4539.29524,000
Feb 08, 202438.4939.6338.2339.4739.31675,700
Feb 07, 202438.3239.6237.6538.0037.85645,200
Feb 06, 202436.9337.6736.5837.3937.24544,600
Feb 05, 202437.2937.6036.9937.0436.89771,300
Feb 02, 202437.2237.7536.9637.3137.16411,300
Feb 01, 202437.1037.7236.6937.6437.49414,200
Jan 31, 202437.8138.1137.0337.0536.90433,200
Jan 30, 202438.0938.2137.5737.6937.54369,600
Jan 29, 202437.6438.3737.5038.3138.16353,600
Jan 26, 202437.9438.3037.5437.7337.58299,800
Jan 25, 202437.4237.6237.0337.6237.47373,500
Jan 24, 202438.2238.4036.9236.9436.79479,300
Jan 23, 202438.6439.0838.0638.0637.91562,100
Jan 22, 202437.6438.1937.4737.9437.79485,200
Jan 19, 202436.9237.5136.4537.5037.35435,000
Jan 18, 202437.0537.2036.7436.7836.63371,000
Jan 17, 202436.4037.2136.2037.1336.98359,200
Jan 16, 202437.5037.5936.6336.7836.63375,300
Jan 12, 202438.2338.2337.3437.8137.66852,900
Jan 11, 202437.3837.6336.7937.6337.48342,800
Jan 10, 202437.1737.4036.8237.3837.23285,100
Jan 09, 202436.0837.0536.0437.0336.88377,000
Jan 08, 202435.5436.6635.5436.5536.41338,000
Jan 05, 202435.5235.9535.4035.5935.45329,300
Jan 04, 202435.8235.9335.6535.7335.59370,800
Jan 03, 202436.3936.4335.6835.7535.61384,700
Jan 02, 202436.2736.8936.2036.5636.42302,100
Dec 29, 202336.3336.7036.3236.6336.48324,800
Dec 28, 202336.5236.6036.2836.4036.26202,900
Dec 27, 202336.6636.7636.3536.5736.43207,200
Dec 26, 202336.6836.6836.2936.5436.40255,600
Dec 22, 202336.5237.0136.5236.6236.47209,600
Dec 21, 202336.5736.5936.0236.4736.33228,900
Dec 20, 202336.8436.9936.1836.2936.15322,900
Dec 19, 202336.3537.0736.3236.9336.78384,600
Dec 18, 202335.9036.4035.5336.3236.18338,000
Dec 15, 202336.8636.8635.6735.7535.611,286,300
Dec 14, 202336.7337.2736.4936.9236.77462,400
Dec 13, 202335.0736.4434.9536.3036.16352,800
Dec 12, 202335.0935.2734.7735.1435.00361,500
Dec 11, 202334.8635.2234.5935.1435.00333,800
Dec 08, 202335.1535.1834.5834.8634.72378,600
Dec 07, 202334.2935.2534.2235.2535.11323,800
Dec 06, 202334.2034.6634.0534.2634.12300,700
Dec 05, 202335.2735.2734.1534.1634.02339,800
Dec 05, 20230.15 Dividend
Dec 04, 202334.8235.5734.5535.4935.20325,000
Dec 01, 202334.7135.0834.3235.0734.78442,200
Nov 30, 202334.4934.9434.0434.8134.53370,700
Nov 29, 202334.5734.7434.2434.3234.04280,800
Nov 28, 202334.7934.9834.4934.5134.23310,400
Nov 27, 202335.0035.0234.7234.9034.61532,200
Nov 24, 202334.8135.2434.7535.2134.92134,600
Nov 22, 202334.8735.1334.5534.7534.47277,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...