Canada Markets open in 2 hrs 16 mins

Edgewell Personal Care Company (EPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.74+0.20 (+0.48%)
At close: 04:00PM EST
41.74 +0.01 (+0.02%)
After hours: 04:09PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
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
Sept 16, 202237.2237.4736.8037.4337.431,264,300
Sept 15, 202237.2537.4736.7537.3937.39597,700
Sept 14, 202237.5337.5536.8237.2637.26602,400
Sept 13, 202238.8439.3637.3137.5537.55470,500
Sept 12, 202239.3040.0139.2739.5339.53573,900
Sept 09, 202238.8439.8238.8439.3239.32291,300
Sept 08, 202238.2938.7138.0938.5738.57269,200
Sept 07, 202238.0638.6937.8038.6138.61314,600
Sept 06, 202238.4038.4437.8638.0538.05451,800
Sept 02, 202239.1039.5138.2238.4538.45321,200
Sept 01, 202238.5239.3238.2738.9238.92340,800
Aug 31, 202240.3640.4938.8838.9638.96499,200
Aug 30, 202241.1941.1940.0640.0640.06436,200
Aug 29, 202241.0541.5541.0041.1841.18290,200
Aug 26, 202242.0842.4641.0641.2841.28309,700
Aug 25, 202241.5642.5041.4742.1342.13223,000
Aug 24, 202241.4941.8041.2441.5041.50212,000
Aug 23, 202241.8542.2841.4241.5241.52372,700
Aug 22, 202242.3442.6041.8042.0142.01270,900
Aug 19, 202242.7542.9442.3742.7742.77278,600
Aug 18, 202242.4742.9542.2742.9342.93179,400
Aug 17, 202242.5642.9342.4542.6142.61285,900
Aug 16, 202242.6742.9042.5642.8942.89376,900
Aug 15, 202242.2442.8242.2442.8142.81184,100
Aug 12, 202242.2342.5342.0442.4142.41187,100
Aug 11, 202242.1542.7041.9342.0242.02229,600
Aug 10, 202241.7242.3341.5442.0042.00344,600
Aug 09, 202241.5141.8741.2541.6041.60432,700
Aug 08, 202240.9741.9540.9441.7941.79403,900
Aug 05, 202240.3541.2240.3341.0241.02432,200
Aug 04, 202242.0043.0040.6441.0041.00886,700
Aug 03, 202240.0040.4539.5040.0040.00483,400
Aug 02, 202239.6039.9738.8139.6039.60268,000
Aug 01, 202239.4940.2639.4239.4839.48376,600
Jul 29, 202240.2840.3639.7239.7839.78454,200
Jul 28, 202239.7740.7239.3440.5340.53314,700
Jul 27, 202238.9439.6238.7639.5339.53293,500
Jul 26, 202238.6939.0038.4638.9738.97238,500
Jul 25, 202238.5938.9138.4138.8638.86281,400
Jul 22, 202238.1638.5837.7338.5638.56331,400
Jul 21, 202237.5838.0337.3038.0338.03341,300
Jul 20, 202237.6038.0537.4237.8237.82353,500
Jul 19, 202237.0038.0436.7437.7537.75362,300
Jul 18, 202235.7736.8235.7736.6136.61364,600
Jul 15, 202236.0036.1535.6035.7735.77864,300
Jul 14, 202235.3736.1035.3735.7535.75193,200
Jul 13, 202235.8936.2035.3535.9935.99176,600
Jul 12, 202235.8636.7435.8136.0236.02246,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...