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:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 34.21 | 34.85 | 34.17 | 34.85 | 34.85 | 351,600 |
| Oct 10, 2024 | 33.65 | 34.17 | 33.53 | 34.11 | 34.11 | 418,400 |
| Oct 09, 2024 | 34.01 | 34.28 | 33.90 | 33.99 | 33.99 | 296,800 |
| Oct 08, 2024 | 33.76 | 34.01 | 33.27 | 34.01 | 34.01 | 694,000 |
| Oct 07, 2024 | 34.22 | 34.22 | 33.69 | 33.84 | 33.84 | 468,000 |
| Oct 04, 2024 | 34.39 | 34.61 | 34.34 | 34.39 | 34.39 | 483,800 |
| Oct 03, 2024 | 34.82 | 34.91 | 34.22 | 34.24 | 34.24 | 339,200 |
| Oct 02, 2024 | 35.84 | 35.85 | 34.90 | 35.00 | 35.00 | 402,500 |
| Oct 01, 2024 | 36.35 | 36.65 | 35.87 | 35.98 | 35.98 | 342,700 |
| Sept 30, 2024 | 36.61 | 36.61 | 36.15 | 36.34 | 36.34 | 315,900 |
| Sept 27, 2024 | 36.56 | 36.82 | 36.27 | 36.48 | 36.48 | 355,700 |
| Sept 26, 2024 | 36.33 | 36.37 | 36.24 | 36.29 | 36.29 | 422,700 |
| Sept 25, 2024 | 36.59 | 36.59 | 36.03 | 36.06 | 36.06 | 351,800 |
| Sept 24, 2024 | 36.45 | 36.80 | 36.30 | 36.47 | 36.47 | 355,900 |
| Sept 23, 2024 | 36.30 | 36.47 | 36.04 | 36.29 | 36.29 | 495,100 |
| Sept 20, 2024 | 36.43 | 36.47 | 35.98 | 36.28 | 36.28 | 1,063,700 |
| Sept 19, 2024 | 36.89 | 36.94 | 36.43 | 36.68 | 36.68 | 368,300 |
| Sept 18, 2024 | 36.42 | 37.08 | 36.27 | 36.44 | 36.44 | 842,000 |
| Sept 17, 2024 | 36.94 | 37.02 | 36.32 | 36.48 | 36.48 | 381,400 |
| Sept 16, 2024 | 37.71 | 37.71 | 36.72 | 36.84 | 36.84 | 253,300 |
| Sept 13, 2024 | 36.74 | 37.81 | 36.60 | 37.48 | 37.48 | 393,600 |
| Sept 12, 2024 | 36.45 | 36.91 | 36.32 | 36.35 | 36.35 | 445,900 |
| Sept 11, 2024 | 35.86 | 36.54 | 35.45 | 36.40 | 36.40 | 639,100 |
| Sept 10, 2024 | 36.71 | 37.39 | 35.58 | 36.07 | 36.07 | 524,100 |
| Sept 09, 2024 | 37.96 | 38.02 | 36.67 | 36.71 | 36.71 | 586,500 |
| Sept 06, 2024 | 39.74 | 39.93 | 38.10 | 38.12 | 38.12 | 364,900 |
| Sept 05, 2024 | 40.15 | 40.25 | 39.70 | 39.83 | 39.83 | 264,600 |
| Sept 04, 2024 | 39.52 | 40.08 | 39.48 | 40.00 | 40.00 | 364,200 |
| Sept 04, 2024 | 0.15 Dividend | |||||
| Sept 03, 2024 | 39.94 | 40.28 | 39.53 | 39.66 | 39.51 | 510,200 |
| Aug 30, 2024 | 40.35 | 40.35 | 40.10 | 40.22 | 40.07 | 485,200 |
| Aug 29, 2024 | 40.18 | 40.32 | 39.78 | 40.15 | 40.00 | 349,900 |
| Aug 28, 2024 | 40.20 | 40.21 | 39.71 | 40.00 | 39.85 | 348,600 |
| Aug 27, 2024 | 39.95 | 40.71 | 39.95 | 40.18 | 40.03 | 553,300 |
| Aug 26, 2024 | 40.18 | 40.37 | 39.74 | 39.85 | 39.70 | 342,000 |
| Aug 23, 2024 | 39.98 | 40.56 | 39.82 | 40.12 | 39.97 | 278,500 |
| Aug 22, 2024 | 39.47 | 39.95 | 39.32 | 39.81 | 39.66 | 383,300 |
| Aug 21, 2024 | 39.41 | 39.53 | 38.77 | 39.31 | 39.16 | 417,000 |
| Aug 20, 2024 | 38.65 | 39.20 | 38.25 | 39.03 | 38.88 | 393,500 |
| Aug 19, 2024 | 38.44 | 38.88 | 38.37 | 38.80 | 38.65 | 383,600 |
| Aug 16, 2024 | 37.89 | 38.52 | 37.89 | 38.32 | 38.18 | 356,900 |
| Aug 15, 2024 | 37.51 | 38.15 | 37.37 | 38.04 | 37.90 | 609,200 |
| Aug 14, 2024 | 37.02 | 37.04 | 36.58 | 36.92 | 36.78 | 385,000 |
| Aug 13, 2024 | 36.68 | 37.15 | 36.43 | 36.93 | 36.79 | 485,700 |
| Aug 12, 2024 | 37.14 | 37.14 | 36.36 | 36.46 | 36.32 | 616,700 |
| Aug 09, 2024 | 37.41 | 37.46 | 36.97 | 37.37 | 37.23 | 317,000 |
| Aug 08, 2024 | 37.52 | 38.07 | 37.26 | 37.52 | 37.38 | 352,300 |
| Aug 07, 2024 | 38.00 | 38.19 | 37.01 | 37.57 | 37.43 | 574,200 |
| Aug 06, 2024 | 38.38 | 38.38 | 36.00 | 38.02 | 37.88 | 883,300 |
| Aug 05, 2024 | 38.47 | 38.53 | 37.49 | 37.65 | 37.51 | 524,400 |
| Aug 02, 2024 | 38.78 | 39.39 | 38.57 | 39.19 | 39.04 | 418,600 |
| Aug 01, 2024 | 39.25 | 39.49 | 38.55 | 39.26 | 39.11 | 597,400 |
| Jul 31, 2024 | 39.32 | 39.55 | 38.88 | 39.15 | 39.00 | 548,900 |
| Jul 30, 2024 | 39.50 | 39.73 | 38.77 | 39.29 | 39.14 | 655,900 |
| Jul 29, 2024 | 40.23 | 40.30 | 39.59 | 40.13 | 39.98 | 351,900 |
| Jul 26, 2024 | 40.37 | 40.55 | 40.02 | 40.16 | 40.01 | 479,600 |
| Jul 25, 2024 | 40.11 | 40.55 | 39.77 | 39.86 | 39.71 | 432,200 |
| Jul 24, 2024 | 39.34 | 39.95 | 39.26 | 39.86 | 39.71 | 417,400 |
| Jul 23, 2024 | 40.11 | 40.11 | 39.39 | 39.43 | 39.28 | 429,200 |
| Jul 22, 2024 | 40.46 | 40.46 | 39.70 | 40.20 | 40.05 | 363,900 |
| Jul 19, 2024 | 40.73 | 40.73 | 40.19 | 40.30 | 40.15 | 316,900 |
| Jul 18, 2024 | 41.15 | 41.50 | 40.62 | 40.64 | 40.49 | 344,000 |
| Jul 17, 2024 | 40.34 | 41.44 | 40.27 | 41.19 | 41.03 | 489,600 |
| Jul 16, 2024 | 40.26 | 40.72 | 40.16 | 40.43 | 40.28 | 329,700 |
| Jul 15, 2024 | 40.32 | 40.48 | 39.91 | 40.03 | 39.88 | 351,300 |
| Jul 12, 2024 | 40.35 | 40.58 | 40.13 | 40.22 | 40.07 | 335,400 |
| Jul 11, 2024 | 40.03 | 40.40 | 39.73 | 40.12 | 39.97 | 341,300 |
| Jul 10, 2024 | 39.23 | 39.70 | 39.06 | 39.53 | 39.38 | 318,600 |
| Jul 09, 2024 | 39.28 | 39.53 | 39.09 | 39.18 | 39.03 | 374,100 |
| Jul 08, 2024 | 39.22 | 39.87 | 39.22 | 39.39 | 39.24 | 304,700 |
| Jul 05, 2024 | 39.74 | 39.94 | 39.03 | 39.19 | 39.04 | 378,300 |
| Jul 03, 2024 | 40.16 | 40.27 | 39.83 | 39.92 | 39.77 | 152,900 |
| Jul 02, 2024 | 40.07 | 40.08 | 39.75 | 39.99 | 39.84 | 322,000 |
| Jul 01, 2024 | 40.19 | 40.35 | 39.65 | 40.02 | 39.87 | 389,400 |
| Jun 28, 2024 | 40.51 | 40.51 | 39.74 | 40.19 | 40.04 | 681,800 |
| Jun 27, 2024 | 40.46 | 40.58 | 40.04 | 40.48 | 40.33 | 367,500 |
| Jun 26, 2024 | 40.26 | 40.75 | 39.85 | 40.38 | 40.23 | 370,300 |
| Jun 25, 2024 | 40.38 | 40.70 | 40.15 | 40.64 | 40.49 | 449,800 |
| Jun 24, 2024 | 39.91 | 40.41 | 39.91 | 40.13 | 39.98 | 471,400 |
| Jun 21, 2024 | 40.20 | 40.39 | 39.68 | 39.81 | 39.66 | 975,600 |
| Jun 20, 2024 | 39.24 | 40.23 | 39.24 | 40.20 | 40.05 | 421,500 |
| Jun 18, 2024 | 39.13 | 39.60 | 39.08 | 39.51 | 39.36 | 317,800 |
| Jun 17, 2024 | 38.33 | 39.42 | 38.33 | 39.28 | 39.13 | 285,600 |
| Jun 14, 2024 | 38.25 | 38.60 | 38.14 | 38.39 | 38.24 | 310,700 |
| Jun 13, 2024 | 38.52 | 38.95 | 38.38 | 38.62 | 38.47 | 297,400 |
| Jun 12, 2024 | 39.16 | 39.16 | 38.38 | 38.52 | 38.37 | 310,500 |
| Jun 11, 2024 | 37.90 | 38.68 | 37.65 | 38.63 | 38.48 | 279,000 |
| Jun 10, 2024 | 38.49 | 38.61 | 37.99 | 38.22 | 38.08 | 298,100 |
| Jun 07, 2024 | 38.81 | 39.00 | 38.44 | 38.88 | 38.73 | 227,200 |
| Jun 06, 2024 | 38.49 | 39.11 | 38.33 | 39.02 | 38.87 | 294,800 |
| Jun 06, 2024 | 0.15 Dividend | |||||
| Jun 05, 2024 | 39.33 | 39.33 | 38.42 | 38.85 | 38.55 | 317,400 |
| Jun 04, 2024 | 39.00 | 39.40 | 38.67 | 39.24 | 38.94 | 316,100 |
| Jun 03, 2024 | 38.61 | 39.29 | 38.48 | 39.03 | 38.73 | 355,500 |
| May 31, 2024 | 38.01 | 38.61 | 37.74 | 38.58 | 38.29 | 431,200 |
| May 30, 2024 | 36.67 | 37.76 | 36.56 | 37.76 | 37.47 | 617,400 |
| May 29, 2024 | 36.38 | 36.66 | 36.12 | 36.46 | 36.18 | 531,200 |
| May 28, 2024 | 38.93 | 38.93 | 36.59 | 36.62 | 36.34 | 635,700 |
| May 24, 2024 | 39.90 | 39.90 | 38.82 | 38.95 | 38.65 | 352,000 |
| May 23, 2024 | 40.20 | 40.39 | 39.54 | 39.76 | 39.46 | 418,900 |
| *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.