Edgewell Personal Care Company (EPC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.59

+1.44

(+3.42%)

At close: 04:00PM EST

44.29

+0.70

(+1.61%)

Pre-Market:

04:00AM EST

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	-	-	-	-	-	-
Feb 08, 2023	42.49	44.03	41.92	43.59	43.59	586,500
Feb 07, 2023	42.84	43.08	41.19	42.15	42.15	428,400
Feb 06, 2023	43.22	43.61	42.53	42.97	42.97	401,600
Feb 03, 2023	43.86	44.37	43.13	43.71	43.71	342,200
Feb 02, 2023	43.16	43.86	42.85	43.84	43.84	440,800
Feb 01, 2023	42.55	43.76	42.41	43.53	43.53	367,900
Jan 31, 2023	41.56	42.89	41.53	42.86	42.86	365,800
Jan 30, 2023	41.01	41.82	40.86	41.33	41.33	314,800
Jan 27, 2023	41.06	41.24	40.45	41.14	41.14	266,300
Jan 26, 2023	40.55	40.99	40.20	40.99	40.99	268,500
Jan 25, 2023	39.90	40.53	39.72	40.43	40.43	338,100
Jan 24, 2023	40.05	40.83	39.90	40.39	40.39	307,700
Jan 23, 2023	41.19	41.39	40.25	40.50	40.50	309,400
Jan 20, 2023	39.98	41.23	39.61	41.14	41.14	294,700
Jan 19, 2023	40.90	41.05	39.76	39.84	39.84	329,600
Jan 18, 2023	42.20	42.33	41.16	41.28	41.28	350,100
Jan 17, 2023	41.32	42.16	41.32	42.13	42.13	328,900
Jan 13, 2023	40.95	41.09	40.72	41.07	41.07	234,800
Jan 12, 2023	41.00	41.00	40.25	40.95	40.95	351,000
Jan 11, 2023	40.09	40.54	39.86	40.54	40.54	479,400
Jan 10, 2023	39.81	40.18	39.70	40.12	40.12	269,100
Jan 09, 2023	39.50	40.14	39.36	39.92	39.92	324,000
Jan 06, 2023	39.92	40.39	39.76	39.87	39.87	253,500
Jan 05, 2023	39.40	39.82	38.98	39.47	39.47	271,500
Jan 04, 2023	38.92	39.97	38.83	39.74	39.74	371,100
Jan 03, 2023	38.91	39.11	38.18	38.45	38.45	390,300
Dec 30, 2022	39.06	39.16	38.28	38.54	38.54	495,400
Dec 29, 2022	38.83	39.45	38.80	39.22	39.22	235,800
Dec 28, 2022	39.41	39.47	38.55	38.55	38.55	147,000
Dec 27, 2022	39.16	39.56	39.16	39.33	39.33	178,300
Dec 23, 2022	39.67	39.76	38.74	39.14	39.14	249,900
Dec 22, 2022	39.46	39.67	39.14	39.57	39.57	264,600
Dec 21, 2022	38.81	39.78	38.81	39.60	39.60	292,500
Dec 20, 2022	38.94	38.99	38.37	38.50	38.50	198,900
Dec 19, 2022	38.09	39.18	38.09	38.93	38.93	317,900
Dec 16, 2022	38.20	38.47	37.45	37.98	37.98	1,490,500
Dec 15, 2022	39.54	39.66	38.48	38.73	38.73	303,900
Dec 14, 2022	40.56	40.90	39.59	39.93	39.93	378,000
Dec 13, 2022	41.46	41.65	40.46	40.51	40.51	322,400
Dec 12, 2022	40.65	40.82	40.22	40.77	40.77	234,700
Dec 09, 2022	41.17	41.42	40.76	40.77	40.77	168,600
Dec 08, 2022	41.48	41.85	41.17	41.36	41.36	201,100
Dec 07, 2022	41.23	41.66	41.16	41.34	41.34	239,500
Dec 06, 2022	41.74	41.88	41.20	41.36	41.36	256,600
Dec 05, 2022	42.17	42.17	41.47	41.69	41.69	227,600
Dec 02, 2022	42.00	42.77	41.52	42.67	42.67	283,200
Dec 01, 2022	42.91	43.22	42.28	42.35	42.35	292,300
Nov 30, 2022	41.68	43.38	41.48	43.21	43.21	590,100
Nov 29, 2022	41.61	42.04	41.33	41.74	41.74	234,700
Nov 28, 2022	41.26	41.59	41.17	41.54	41.54	283,700
Nov 25, 2022	41.00	41.63	41.00	41.63	41.63	136,500
Nov 23, 2022	41.29	41.33	40.99	41.26	41.26	179,800
Nov 22, 2022	41.39	41.40	40.79	41.14	41.14	231,400
Nov 21, 2022	41.04	41.21	40.60	41.14	41.14	256,900
Nov 18, 2022	41.44	41.73	40.47	41.02	41.02	360,400
Nov 17, 2022	40.10	40.80	39.71	40.71	40.71	312,400
Nov 16, 2022	40.62	40.62	39.79	39.93	39.93	242,600
Nov 15, 2022	40.24	40.76	39.99	40.51	40.51	360,700
Nov 14, 2022	39.61	40.70	39.45	39.80	39.80	416,600
Nov 11, 2022	39.98	39.99	38.72	39.75	39.75	468,900
Nov 10, 2022	40.97	42.09	39.78	39.96	39.96	705,500
Nov 09, 2022	40.25	40.81	39.39	39.39	39.39	694,500
Nov 08, 2022	40.36	41.83	40.10	40.53	40.53	595,300
Nov 07, 2022	38.87	40.10	38.68	40.09	40.09	383,300
Nov 04, 2022	38.10	39.19	38.00	38.96	38.96	358,500
Nov 03, 2022	37.96	37.96	37.19	37.47	37.47	316,300
Nov 02, 2022	39.09	39.70	38.16	38.22	38.22	277,600
Nov 01, 2022	39.54	39.88	39.23	39.39	39.39	273,200
Oct 31, 2022	40.21	40.21	39.17	39.19	39.19	310,200
Oct 28, 2022	39.83	40.52	39.83	40.01	40.01	370,800
Oct 27, 2022	39.22	40.55	39.22	39.61	39.61	379,100
Oct 26, 2022	39.03	39.91	38.54	39.51	39.51	696,300
Oct 25, 2022	39.43	40.35	39.03	40.20	40.20	381,200
Oct 24, 2022	38.41	39.41	38.10	39.31	39.31	271,200
Oct 21, 2022	37.47	38.83	37.14	38.52	38.52	362,900
Oct 20, 2022	38.06	38.42	37.14	37.30	37.30	352,000
Oct 19, 2022	37.87	38.43	37.21	37.97	37.97	542,100
Oct 18, 2022	36.98	38.38	36.98	37.79	37.79	822,800
Oct 17, 2022	37.07	38.13	36.54	36.54	36.54	796,600
Oct 14, 2022	39.15	39.78	38.61	38.68	38.68	456,400
Oct 13, 2022	38.16	39.08	37.90	38.76	38.76	721,300
Oct 12, 2022	39.27	39.46	38.74	38.74	38.74	415,300
Oct 11, 2022	38.53	39.54	38.37	39.00	39.00	571,000
Oct 10, 2022	38.57	39.09	38.21	38.74	38.74	503,500
Oct 07, 2022	39.18	39.26	38.50	38.70	38.70	481,500
Oct 06, 2022	39.11	39.51	38.99	39.23	39.23	296,000
Oct 05, 2022	38.74	39.48	38.53	39.25	39.25	512,900
Oct 04, 2022	38.29	39.31	38.29	39.10	39.10	434,900
Oct 03, 2022	37.63	37.98	37.35	37.97	37.97	286,000
Sept 30, 2022	37.06	37.94	36.87	37.40	37.40	455,600
Sept 29, 2022	37.03	37.23	36.34	36.79	36.79	377,600
Sept 28, 2022	36.70	37.53	36.17	37.26	37.26	638,700
Sept 27, 2022	38.06	38.22	36.46	36.65	36.65	883,000
Sept 26, 2022	38.21	38.68	37.32	37.98	37.98	482,700
Sept 23, 2022	37.89	38.30	37.80	38.26	38.26	686,400
Sept 22, 2022	38.59	38.59	37.98	38.20	38.20	400,900
Sept 21, 2022	38.79	39.37	38.50	38.71	38.71	401,500
Sept 20, 2022	37.76	38.50	37.46	38.40	38.40	311,000
Sept 19, 2022	37.25	38.41	37.25	38.05	38.05	326,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7462+0.0024(+0.3164%)

CRUDE OIL78.80+0.33(+0.42%)

BTC-CAD30,425.42-799.15(-2.56%)

Edgewell Personal Care Company (EPC)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7462
+0.0024(+0.3164%)

CRUDE OIL
78.80
+0.33(+0.42%)

BTC-CAD
30,425.42
-799.15(-2.56%)