STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Fed's Powell: Will take 'longer than expected' to reach confidence on inflation

Edgewell Personal Care Company (EPC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.51

+0.04

(+0.11%)

As of 02:45PM EDT. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	35.46	35.67	35.31	35.51	35.51	93,846
Apr 15, 2024	35.77	36.04	35.38	35.47	35.47	229,500
Apr 12, 2024	35.62	36.06	35.62	35.79	35.79	346,400
Apr 11, 2024	35.85	36.30	35.60	36.02	36.02	296,100
Apr 10, 2024	36.01	36.09	35.48	35.80	35.80	262,500
Apr 09, 2024	36.83	37.10	36.73	36.96	36.96	205,600
Apr 08, 2024	36.57	36.83	36.50	36.58	36.58	300,600
Apr 05, 2024	36.40	36.51	36.00	36.43	36.43	253,500
Apr 04, 2024	36.88	37.10	36.38	36.43	36.43	238,200
Apr 03, 2024	36.93	37.15	36.58	36.62	36.62	273,500
Apr 02, 2024	37.57	37.85	37.00	37.22	37.22	335,400
Apr 01, 2024	38.56	38.56	37.81	37.83	37.83	214,300
Mar 28, 2024	38.95	38.97	38.55	38.64	38.64	300,900
Mar 27, 2024	38.18	38.79	38.05	38.77	38.77	386,900
Mar 26, 2024	37.84	37.93	37.50	37.92	37.92	240,500
Mar 25, 2024	37.72	37.90	37.46	37.52	37.52	229,200
Mar 22, 2024	37.73	37.94	37.54	37.61	37.61	329,700
Mar 21, 2024	37.96	38.26	37.57	37.63	37.63	317,400
Mar 20, 2024	36.84	38.04	36.84	37.85	37.85	410,900
Mar 19, 2024	37.17	37.65	37.03	37.13	37.13	228,500
Mar 18, 2024	37.18	37.37	36.86	37.14	37.14	388,000
Mar 15, 2024	36.73	37.36	36.71	37.26	37.26	860,900
Mar 14, 2024	37.47	37.48	36.63	36.99	36.99	354,400
Mar 13, 2024	38.22	38.47	37.48	37.61	37.61	266,000
Mar 12, 2024	37.60	38.28	37.54	38.25	38.25	372,000
Mar 11, 2024	38.27	38.64	37.72	37.75	37.75	368,500
Mar 08, 2024	38.63	39.09	38.27	38.45	38.45	422,400
Mar 07, 2024	37.62	38.45	37.62	38.42	38.42	315,300
Mar 06, 2024	38.13	38.13	37.33	37.44	37.44	306,900
Mar 06, 2024	0.15 Dividend
Mar 05, 2024	37.73	38.51	37.73	37.88	37.73	500,700
Mar 04, 2024	37.98	38.37	37.80	37.91	37.76	321,000
Mar 01, 2024	38.19	38.22	37.67	38.05	37.90	288,600
Feb 29, 2024	38.02	38.29	37.78	38.19	38.04	352,200
Feb 28, 2024	38.04	38.04	37.65	37.74	37.59	368,200
Feb 27, 2024	38.38	38.47	37.95	38.37	38.22	308,600
Feb 26, 2024	38.47	38.70	38.26	38.27	38.12	256,800
Feb 23, 2024	38.68	38.88	38.22	38.68	38.53	227,000
Feb 22, 2024	38.10	38.61	37.80	38.58	38.43	363,500
Feb 21, 2024	37.88	38.41	37.86	38.30	38.15	271,200
Feb 20, 2024	37.91	38.59	37.86	37.93	37.78	275,500
Feb 16, 2024	38.76	38.92	38.13	38.15	38.00	399,700
Feb 15, 2024	39.06	39.17	38.73	38.87	38.72	339,000
Feb 14, 2024	39.05	39.22	38.46	38.91	38.76	383,900
Feb 13, 2024	39.04	39.33	38.50	38.78	38.63	505,600
Feb 12, 2024	39.45	40.32	39.45	39.86	39.70	528,900
Feb 09, 2024	39.33	39.57	38.87	39.45	39.29	524,000
Feb 08, 2024	38.49	39.63	38.23	39.47	39.31	675,700
Feb 07, 2024	38.32	39.62	37.65	38.00	37.85	645,200
Feb 06, 2024	36.93	37.67	36.58	37.39	37.24	544,600
Feb 05, 2024	37.29	37.60	36.99	37.04	36.89	771,300
Feb 02, 2024	37.22	37.75	36.96	37.31	37.16	411,300
Feb 01, 2024	37.10	37.72	36.69	37.64	37.49	414,200
Jan 31, 2024	37.81	38.11	37.03	37.05	36.90	433,200
Jan 30, 2024	38.09	38.21	37.57	37.69	37.54	369,600
Jan 29, 2024	37.64	38.37	37.50	38.31	38.16	353,600
Jan 26, 2024	37.94	38.30	37.54	37.73	37.58	299,800
Jan 25, 2024	37.42	37.62	37.03	37.62	37.47	373,500
Jan 24, 2024	38.22	38.40	36.92	36.94	36.79	479,300
Jan 23, 2024	38.64	39.08	38.06	38.06	37.91	562,100
Jan 22, 2024	37.64	38.19	37.47	37.94	37.79	485,200
Jan 19, 2024	36.92	37.51	36.45	37.50	37.35	435,000
Jan 18, 2024	37.05	37.20	36.74	36.78	36.63	371,000
Jan 17, 2024	36.40	37.21	36.20	37.13	36.98	359,200
Jan 16, 2024	37.50	37.59	36.63	36.78	36.63	375,300
Jan 12, 2024	38.23	38.23	37.34	37.81	37.66	852,900
Jan 11, 2024	37.38	37.63	36.79	37.63	37.48	342,800
Jan 10, 2024	37.17	37.40	36.82	37.38	37.23	285,100
Jan 09, 2024	36.08	37.05	36.04	37.03	36.88	377,000
Jan 08, 2024	35.54	36.66	35.54	36.55	36.41	338,000
Jan 05, 2024	35.52	35.95	35.40	35.59	35.45	329,300
Jan 04, 2024	35.82	35.93	35.65	35.73	35.59	370,800
Jan 03, 2024	36.39	36.43	35.68	35.75	35.61	384,700
Jan 02, 2024	36.27	36.89	36.20	36.56	36.42	302,100
Dec 29, 2023	36.33	36.70	36.32	36.63	36.48	324,800
Dec 28, 2023	36.52	36.60	36.28	36.40	36.26	202,900
Dec 27, 2023	36.66	36.76	36.35	36.57	36.43	207,200
Dec 26, 2023	36.68	36.68	36.29	36.54	36.40	255,600
Dec 22, 2023	36.52	37.01	36.52	36.62	36.47	209,600
Dec 21, 2023	36.57	36.59	36.02	36.47	36.33	228,900
Dec 20, 2023	36.84	36.99	36.18	36.29	36.15	322,900
Dec 19, 2023	36.35	37.07	36.32	36.93	36.78	384,600
Dec 18, 2023	35.90	36.40	35.53	36.32	36.18	338,000
Dec 15, 2023	36.86	36.86	35.67	35.75	35.61	1,286,300
Dec 14, 2023	36.73	37.27	36.49	36.92	36.77	462,400
Dec 13, 2023	35.07	36.44	34.95	36.30	36.16	352,800
Dec 12, 2023	35.09	35.27	34.77	35.14	35.00	361,500
Dec 11, 2023	34.86	35.22	34.59	35.14	35.00	333,800
Dec 08, 2023	35.15	35.18	34.58	34.86	34.72	378,600
Dec 07, 2023	34.29	35.25	34.22	35.25	35.11	323,800
Dec 06, 2023	34.20	34.66	34.05	34.26	34.12	300,700
Dec 05, 2023	35.27	35.27	34.15	34.16	34.02	339,800
Dec 05, 2023	0.15 Dividend
Dec 04, 2023	34.82	35.57	34.55	35.49	35.20	325,000
Dec 01, 2023	34.71	35.08	34.32	35.07	34.78	442,200
Nov 30, 2023	34.49	34.94	34.04	34.81	34.53	370,700
Nov 29, 2023	34.57	34.74	34.24	34.32	34.04	280,800
Nov 28, 2023	34.79	34.98	34.49	34.51	34.23	310,400
Nov 27, 2023	35.00	35.02	34.72	34.90	34.61	532,200
Nov 24, 2023	34.81	35.24	34.75	35.21	34.92	134,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,672.03-68.17(-0.31%)

S&P 5005,057.32-4.50(-0.09%)

DOW37,819.98+84.87(+0.22%)

CAD/USD0.7238-0.0015(-0.21%)

CRUDE OIL85.30-0.11(-0.13%)

Bitcoin CAD86,794.05-1,417.85(-1.61%)

STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Edgewell Personal Care Company (EPC)

S&P/TSX
21,672.03
-68.17(-0.31%)

S&P 500
5,057.32
-4.50(-0.09%)

DOW
37,819.98
+84.87(+0.22%)

CAD/USD
0.7238
-0.0015(-0.21%)

CRUDE OIL
85.30
-0.11(-0.13%)

Bitcoin CAD
86,794.05
-1,417.85(-1.61%)