Canada Markets open in 3 hrs 45 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 202342.4944.0341.9243.5943.59586,500
Feb 07, 202342.8443.0841.1942.1542.15428,400
Feb 06, 202343.2243.6142.5342.9742.97401,600
Feb 03, 202343.8644.3743.1343.7143.71342,200
Feb 02, 202343.1643.8642.8543.8443.84440,800
Feb 01, 202342.5543.7642.4143.5343.53367,900
Jan 31, 202341.5642.8941.5342.8642.86365,800
Jan 30, 202341.0141.8240.8641.3341.33314,800
Jan 27, 202341.0641.2440.4541.1441.14266,300
Jan 26, 202340.5540.9940.2040.9940.99268,500
Jan 25, 202339.9040.5339.7240.4340.43338,100
Jan 24, 202340.0540.8339.9040.3940.39307,700
Jan 23, 202341.1941.3940.2540.5040.50309,400
Jan 20, 202339.9841.2339.6141.1441.14294,700
Jan 19, 202340.9041.0539.7639.8439.84329,600
Jan 18, 202342.2042.3341.1641.2841.28350,100
Jan 17, 202341.3242.1641.3242.1342.13328,900
Jan 13, 202340.9541.0940.7241.0741.07234,800
Jan 12, 202341.0041.0040.2540.9540.95351,000
Jan 11, 202340.0940.5439.8640.5440.54479,400
Jan 10, 202339.8140.1839.7040.1240.12269,100
Jan 09, 202339.5040.1439.3639.9239.92324,000
Jan 06, 202339.9240.3939.7639.8739.87253,500
Jan 05, 202339.4039.8238.9839.4739.47271,500
Jan 04, 202338.9239.9738.8339.7439.74371,100
Jan 03, 202338.9139.1138.1838.4538.45390,300
Dec 30, 202239.0639.1638.2838.5438.54495,400
Dec 29, 202238.8339.4538.8039.2239.22235,800
Dec 28, 202239.4139.4738.5538.5538.55147,000
Dec 27, 202239.1639.5639.1639.3339.33178,300
Dec 23, 202239.6739.7638.7439.1439.14249,900
Dec 22, 202239.4639.6739.1439.5739.57264,600
Dec 21, 202238.8139.7838.8139.6039.60292,500
Dec 20, 202238.9438.9938.3738.5038.50198,900
Dec 19, 202238.0939.1838.0938.9338.93317,900
Dec 16, 202238.2038.4737.4537.9837.981,490,500
Dec 15, 202239.5439.6638.4838.7338.73303,900
Dec 14, 202240.5640.9039.5939.9339.93378,000
Dec 13, 202241.4641.6540.4640.5140.51322,400
Dec 12, 202240.6540.8240.2240.7740.77234,700
Dec 09, 202241.1741.4240.7640.7740.77168,600
Dec 08, 202241.4841.8541.1741.3641.36201,100
Dec 07, 202241.2341.6641.1641.3441.34239,500
Dec 06, 202241.7441.8841.2041.3641.36256,600
Dec 05, 202242.1742.1741.4741.6941.69227,600
Dec 02, 202242.0042.7741.5242.6742.67283,200
Dec 01, 202242.9143.2242.2842.3542.35292,300
Nov 30, 202241.6843.3841.4843.2143.21590,100
Nov 29, 202241.6142.0441.3341.7441.74234,700
Nov 28, 202241.2641.5941.1741.5441.54283,700
Nov 25, 202241.0041.6341.0041.6341.63136,500
Nov 23, 202241.2941.3340.9941.2641.26179,800
Nov 22, 202241.3941.4040.7941.1441.14231,400
Nov 21, 202241.0441.2140.6041.1441.14256,900
Nov 18, 202241.4441.7340.4741.0241.02360,400
Nov 17, 202240.1040.8039.7140.7140.71312,400
Nov 16, 202240.6240.6239.7939.9339.93242,600
Nov 15, 202240.2440.7639.9940.5140.51360,700
Nov 14, 202239.6140.7039.4539.8039.80416,600
Nov 11, 202239.9839.9938.7239.7539.75468,900
Nov 10, 202240.9742.0939.7839.9639.96705,500
Nov 09, 202240.2540.8139.3939.3939.39694,500
Nov 08, 202240.3641.8340.1040.5340.53595,300
Nov 07, 202238.8740.1038.6840.0940.09383,300
Nov 04, 202238.1039.1938.0038.9638.96358,500
Nov 03, 202237.9637.9637.1937.4737.47316,300
Nov 02, 202239.0939.7038.1638.2238.22277,600
Nov 01, 202239.5439.8839.2339.3939.39273,200
Oct 31, 202240.2140.2139.1739.1939.19310,200
Oct 28, 202239.8340.5239.8340.0140.01370,800
Oct 27, 202239.2240.5539.2239.6139.61379,100
Oct 26, 202239.0339.9138.5439.5139.51696,300
Oct 25, 202239.4340.3539.0340.2040.20381,200
Oct 24, 202238.4139.4138.1039.3139.31271,200
Oct 21, 202237.4738.8337.1438.5238.52362,900
Oct 20, 202238.0638.4237.1437.3037.30352,000
Oct 19, 202237.8738.4337.2137.9737.97542,100
Oct 18, 202236.9838.3836.9837.7937.79822,800
Oct 17, 202237.0738.1336.5436.5436.54796,600
Oct 14, 202239.1539.7838.6138.6838.68456,400
Oct 13, 202238.1639.0837.9038.7638.76721,300
Oct 12, 202239.2739.4638.7438.7438.74415,300
Oct 11, 202238.5339.5438.3739.0039.00571,000
Oct 10, 202238.5739.0938.2138.7438.74503,500
Oct 07, 202239.1839.2638.5038.7038.70481,500
Oct 06, 202239.1139.5138.9939.2339.23296,000
Oct 05, 202238.7439.4838.5339.2539.25512,900
Oct 04, 202238.2939.3138.2939.1039.10434,900
Oct 03, 202237.6337.9837.3537.9737.97286,000
Sept 30, 202237.0637.9436.8737.4037.40455,600
Sept 29, 202237.0337.2336.3436.7936.79377,600
Sept 28, 202236.7037.5336.1737.2637.26638,700
Sept 27, 202238.0638.2236.4636.6536.65883,000
Sept 26, 202238.2138.6837.3237.9837.98482,700
Sept 23, 202237.8938.3037.8038.2638.26686,400
Sept 22, 202238.5938.5937.9838.2038.20400,900
Sept 21, 202238.7939.3738.5038.7138.71401,500
Sept 20, 202237.7638.5037.4638.4038.40311,000
Sept 19, 202237.2538.4137.2538.0538.05326,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...