Edgewell Personal Care Company (EPC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 40.37 | 40.55 | 40.02 | 40.16 | 40.16 | 479,600 |
| Jul 25, 2024 | 40.11 | 40.55 | 39.77 | 39.86 | 39.86 | 432,200 |
| Jul 24, 2024 | 39.34 | 39.95 | 39.26 | 39.86 | 39.86 | 417,400 |
| Jul 23, 2024 | 40.11 | 40.11 | 39.39 | 39.43 | 39.43 | 429,200 |
| Jul 22, 2024 | 40.46 | 40.46 | 39.70 | 40.20 | 40.20 | 363,900 |
| Jul 19, 2024 | 40.73 | 40.73 | 40.19 | 40.30 | 40.30 | 316,900 |
| Jul 18, 2024 | 41.15 | 41.50 | 40.62 | 40.64 | 40.64 | 344,000 |
| Jul 17, 2024 | 40.34 | 41.44 | 40.27 | 41.19 | 41.19 | 489,600 |
| Jul 16, 2024 | 40.26 | 40.72 | 40.16 | 40.43 | 40.43 | 329,700 |
| Jul 15, 2024 | 40.32 | 40.48 | 39.91 | 40.03 | 40.03 | 351,300 |
| Jul 12, 2024 | 40.35 | 40.58 | 40.13 | 40.22 | 40.22 | 335,400 |
| Jul 11, 2024 | 40.03 | 40.40 | 39.73 | 40.12 | 40.12 | 341,300 |
| Jul 10, 2024 | 39.23 | 39.70 | 39.06 | 39.53 | 39.53 | 318,600 |
| Jul 09, 2024 | 39.28 | 39.53 | 39.09 | 39.18 | 39.18 | 374,100 |
| Jul 08, 2024 | 39.22 | 39.87 | 39.22 | 39.39 | 39.39 | 304,700 |
| Jul 05, 2024 | 39.74 | 39.94 | 39.03 | 39.19 | 39.19 | 378,300 |
| Jul 03, 2024 | 40.16 | 40.27 | 39.83 | 39.92 | 39.92 | 152,900 |
| Jul 02, 2024 | 40.07 | 40.08 | 39.75 | 39.99 | 39.99 | 322,000 |
| Jul 01, 2024 | 40.19 | 40.35 | 39.65 | 40.02 | 40.02 | 389,400 |
| Jun 28, 2024 | 40.51 | 40.51 | 39.74 | 40.19 | 40.19 | 681,800 |
| Jun 27, 2024 | 40.46 | 40.58 | 40.04 | 40.48 | 40.48 | 367,500 |
| Jun 26, 2024 | 40.26 | 40.75 | 39.85 | 40.38 | 40.38 | 370,300 |
| Jun 25, 2024 | 40.38 | 40.70 | 40.15 | 40.64 | 40.64 | 449,800 |
| Jun 24, 2024 | 39.91 | 40.41 | 39.91 | 40.13 | 40.13 | 471,400 |
| Jun 21, 2024 | 40.20 | 40.39 | 39.68 | 39.81 | 39.81 | 975,600 |
| Jun 20, 2024 | 39.24 | 40.23 | 39.24 | 40.20 | 40.20 | 421,500 |
| Jun 18, 2024 | 39.13 | 39.60 | 39.08 | 39.51 | 39.51 | 317,800 |
| Jun 17, 2024 | 38.33 | 39.42 | 38.33 | 39.28 | 39.28 | 285,600 |
| Jun 14, 2024 | 38.25 | 38.60 | 38.14 | 38.39 | 38.39 | 310,700 |
| Jun 13, 2024 | 38.52 | 38.95 | 38.38 | 38.62 | 38.62 | 297,400 |
| Jun 12, 2024 | 39.16 | 39.16 | 38.38 | 38.52 | 38.52 | 310,500 |
| Jun 11, 2024 | 37.90 | 38.68 | 37.65 | 38.63 | 38.63 | 279,000 |
| Jun 10, 2024 | 38.49 | 38.61 | 37.99 | 38.22 | 38.22 | 298,100 |
| Jun 07, 2024 | 38.81 | 39.00 | 38.44 | 38.88 | 38.88 | 227,200 |
| Jun 06, 2024 | 38.49 | 39.11 | 38.33 | 39.02 | 39.02 | 294,800 |
| Jun 06, 2024 | 0.15 Dividend | |||||
| Jun 05, 2024 | 39.33 | 39.33 | 38.42 | 38.85 | 38.70 | 317,400 |
| Jun 04, 2024 | 39.00 | 39.40 | 38.67 | 39.24 | 39.09 | 316,100 |
| Jun 03, 2024 | 38.61 | 39.29 | 38.48 | 39.03 | 38.88 | 355,500 |
| May 31, 2024 | 38.01 | 38.61 | 37.74 | 38.58 | 38.43 | 431,200 |
| May 30, 2024 | 36.67 | 37.76 | 36.56 | 37.76 | 37.61 | 617,400 |
| May 29, 2024 | 36.38 | 36.66 | 36.12 | 36.46 | 36.32 | 531,200 |
| May 28, 2024 | 38.93 | 38.93 | 36.59 | 36.62 | 36.48 | 635,700 |
| May 24, 2024 | 39.90 | 39.90 | 38.82 | 38.95 | 38.80 | 352,000 |
| May 23, 2024 | 40.20 | 40.39 | 39.54 | 39.76 | 39.61 | 418,900 |
| May 22, 2024 | 39.96 | 40.35 | 39.82 | 40.30 | 40.14 | 358,600 |
| May 21, 2024 | 39.59 | 40.18 | 39.51 | 40.14 | 39.99 | 305,600 |
| May 20, 2024 | 40.33 | 40.33 | 39.62 | 39.63 | 39.48 | 373,200 |
| May 17, 2024 | 40.48 | 40.49 | 40.07 | 40.38 | 40.22 | 447,500 |
| May 16, 2024 | 40.46 | 40.63 | 40.28 | 40.42 | 40.26 | 381,400 |
| May 15, 2024 | 41.20 | 41.20 | 40.41 | 40.43 | 40.27 | 339,700 |
| May 14, 2024 | 40.91 | 41.24 | 40.71 | 41.14 | 40.98 | 287,500 |
| May 13, 2024 | 40.11 | 40.76 | 40.00 | 40.58 | 40.42 | 379,600 |
| May 10, 2024 | 39.30 | 40.05 | 39.00 | 39.97 | 39.82 | 422,000 |
| May 09, 2024 | 39.15 | 39.29 | 38.49 | 39.26 | 39.11 | 582,800 |
| May 08, 2024 | 39.00 | 39.26 | 37.22 | 38.83 | 38.68 | 701,700 |
| May 07, 2024 | 37.65 | 37.93 | 37.47 | 37.61 | 37.46 | 378,400 |
| May 06, 2024 | 38.05 | 38.06 | 37.22 | 37.52 | 37.38 | 300,000 |
| May 03, 2024 | 38.29 | 38.39 | 37.67 | 37.82 | 37.67 | 237,400 |
| May 02, 2024 | 37.78 | 38.16 | 37.35 | 37.97 | 37.82 | 414,600 |
| May 01, 2024 | 37.48 | 38.03 | 37.35 | 37.53 | 37.39 | 400,900 |
| Apr 30, 2024 | 37.44 | 37.92 | 37.32 | 37.62 | 37.47 | 274,600 |
| Apr 29, 2024 | 37.53 | 37.73 | 37.35 | 37.56 | 37.41 | 286,000 |
| Apr 26, 2024 | 37.37 | 37.75 | 37.25 | 37.43 | 37.29 | 183,800 |
| Apr 25, 2024 | 38.08 | 38.08 | 37.33 | 37.49 | 37.35 | 291,400 |
| Apr 24, 2024 | 37.40 | 38.39 | 37.16 | 38.23 | 38.08 | 553,200 |
| Apr 23, 2024 | 37.00 | 38.00 | 37.00 | 37.71 | 37.56 | 317,100 |
| Apr 22, 2024 | 36.71 | 37.09 | 36.50 | 36.84 | 36.70 | 203,200 |
| Apr 19, 2024 | 35.90 | 36.72 | 35.90 | 36.65 | 36.51 | 258,000 |
| Apr 18, 2024 | 35.45 | 36.23 | 35.36 | 36.14 | 36.00 | 286,500 |
| Apr 17, 2024 | 35.73 | 35.91 | 35.32 | 35.32 | 35.18 | 249,400 |
| Apr 16, 2024 | 35.46 | 35.67 | 35.26 | 35.46 | 35.32 | 203,300 |
| Apr 15, 2024 | 35.77 | 36.04 | 35.38 | 35.47 | 35.33 | 229,500 |
| Apr 12, 2024 | 35.62 | 36.06 | 35.62 | 35.79 | 35.65 | 346,400 |
| Apr 11, 2024 | 35.85 | 36.30 | 35.60 | 36.02 | 35.88 | 296,100 |
| Apr 10, 2024 | 36.01 | 36.09 | 35.48 | 35.80 | 35.66 | 262,500 |
| Apr 09, 2024 | 36.83 | 37.10 | 36.73 | 36.96 | 36.82 | 205,600 |
| Apr 08, 2024 | 36.57 | 36.83 | 36.50 | 36.58 | 36.44 | 300,600 |
| Apr 05, 2024 | 36.40 | 36.51 | 36.00 | 36.43 | 36.29 | 253,500 |
| Apr 04, 2024 | 36.88 | 37.10 | 36.38 | 36.43 | 36.29 | 238,200 |
| Apr 03, 2024 | 36.93 | 37.15 | 36.58 | 36.62 | 36.48 | 273,500 |
| Apr 02, 2024 | 37.57 | 37.85 | 37.00 | 37.22 | 37.08 | 335,400 |
| Apr 01, 2024 | 38.56 | 38.56 | 37.81 | 37.83 | 37.68 | 214,300 |
| Mar 28, 2024 | 38.95 | 38.97 | 38.55 | 38.64 | 38.49 | 300,900 |
| Mar 27, 2024 | 38.18 | 38.79 | 38.05 | 38.77 | 38.62 | 386,900 |
| Mar 26, 2024 | 37.84 | 37.93 | 37.50 | 37.92 | 37.77 | 240,500 |
| Mar 25, 2024 | 37.72 | 37.90 | 37.46 | 37.52 | 37.38 | 229,200 |
| Mar 22, 2024 | 37.73 | 37.94 | 37.54 | 37.61 | 37.46 | 329,700 |
| Mar 21, 2024 | 37.96 | 38.26 | 37.57 | 37.63 | 37.48 | 317,400 |
| Mar 20, 2024 | 36.84 | 38.04 | 36.84 | 37.85 | 37.70 | 410,900 |
| Mar 19, 2024 | 37.17 | 37.65 | 37.03 | 37.13 | 36.99 | 228,500 |
| Mar 18, 2024 | 37.18 | 37.37 | 36.86 | 37.14 | 37.00 | 388,000 |
| Mar 15, 2024 | 36.73 | 37.36 | 36.71 | 37.26 | 37.12 | 860,900 |
| Mar 14, 2024 | 37.47 | 37.48 | 36.63 | 36.99 | 36.85 | 354,400 |
| Mar 13, 2024 | 38.22 | 38.47 | 37.48 | 37.61 | 37.46 | 266,000 |
| Mar 12, 2024 | 37.60 | 38.28 | 37.54 | 38.25 | 38.10 | 372,000 |
| Mar 11, 2024 | 38.27 | 38.64 | 37.72 | 37.75 | 37.60 | 368,500 |
| Mar 08, 2024 | 38.63 | 39.09 | 38.27 | 38.45 | 38.30 | 422,400 |
| Mar 07, 2024 | 37.62 | 38.45 | 37.62 | 38.42 | 38.27 | 315,300 |
| Mar 06, 2024 | 38.13 | 38.13 | 37.33 | 37.44 | 37.30 | 306,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.