Canada Markets closed

Edgewell Personal Care Company (EPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.02+0.02 (+0.05%)
At close: 04:00PM EDT
42.02 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202242.1542.7041.9342.0242.02229,641
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
Jul 11, 202235.7436.1435.4835.7335.73258,700
Jul 08, 202235.9736.1535.6035.7935.79281,900
Jul 07, 202235.4035.7435.1435.7235.72298,800
Jul 06, 202236.0636.3735.2635.4635.46230,700
Jul 05, 202234.1936.2234.1936.1636.16438,700
Jul 01, 202234.4334.9834.1134.8434.84318,700
Jun 30, 202234.0034.7233.7434.5234.52346,300
Jun 29, 202233.9534.2733.6534.2234.22205,600
Jun 28, 202235.2035.2634.0334.0834.08276,800
Jun 27, 202235.1435.2634.7934.9334.93309,000
Jun 24, 202234.3735.1534.3034.9534.95558,000
Jun 23, 202233.3034.2633.3034.1634.16329,000
Jun 22, 202233.2933.6132.6933.2033.20384,500
Jun 21, 202232.8033.3532.3433.2333.23440,800
Jun 17, 202232.9333.0332.1832.5232.52741,400
Jun 16, 202232.7933.1332.4332.6332.63506,500
Jun 15, 202233.0333.5932.8933.1033.10405,200
Jun 14, 202233.3433.7132.8133.0333.03414,100
Jun 13, 202234.2634.7833.4033.5933.59391,200
Jun 10, 202235.5135.9634.9034.9034.90274,600
Jun 09, 202236.1036.4835.7435.9535.95311,500
Jun 08, 202235.4536.2835.1735.9335.93314,700
Jun 07, 202235.0935.8234.4135.6735.67356,200
Jun 06, 202235.9435.9435.1435.6435.64582,900
Jun 03, 202235.7635.9935.2935.5635.56416,000
Jun 02, 202235.5336.1634.6135.9735.97440,800
Jun 01, 202236.3736.4935.4035.6835.68493,300
May 31, 202236.6336.9836.0636.4036.40486,100
May 27, 202236.7136.9636.2836.7636.76260,800
May 26, 202235.8136.9235.6036.4236.42490,700
May 25, 202234.6835.5234.4235.4335.43319,900
May 24, 202234.6634.8333.7634.6734.67318,400
May 23, 202234.3235.1134.0734.6834.68393,200
May 20, 202235.3035.4933.5334.0134.01450,600
May 19, 202235.6335.8834.8235.2435.24534,100
May 18, 202237.4937.4935.8536.0636.06559,100
May 17, 202237.0837.7636.6737.4537.45429,900
May 16, 202235.2037.1834.8536.8836.88481,400
May 13, 202235.3635.7034.8735.2135.21533,800
May 12, 202234.2535.1233.9634.9434.94760,600
May 11, 202234.0636.6033.4234.7434.74854,200
May 10, 202236.0036.2332.0034.0234.021,829,100
May 09, 202238.0840.6638.0839.4039.40964,400
May 06, 202238.0538.3037.1638.3038.30509,400
May 05, 202238.2838.7837.6538.0638.06368,100
May 04, 202237.5338.8737.3138.8038.80398,700
May 03, 202237.2037.9037.0237.7037.70290,400
May 02, 202238.1738.4436.6437.2937.29379,300
Apr 29, 202238.0838.9237.9938.1438.14522,800
Apr 28, 202238.1739.1537.9338.5138.51348,800
Apr 27, 202237.2738.7237.1338.2738.27484,100
Apr 26, 202237.7338.0337.1837.3737.37313,200
Apr 25, 202237.3537.9836.5937.9437.94278,200
Apr 22, 202238.0638.2937.3737.4537.45227,700
Apr 21, 202238.2938.7037.4737.9237.92367,000
Apr 20, 202237.5138.1437.0838.0238.02302,500
Apr 19, 202236.5037.2936.5037.2237.22405,000
Apr 18, 202236.2036.8336.2036.6236.62267,900
Apr 14, 202236.8037.6636.5336.5536.55340,200
Apr 13, 202236.6537.1736.5036.7136.71412,300
Apr 12, 202236.9137.4436.5536.7536.75324,800
Apr 11, 202237.0838.0036.7136.8236.82296,800
Apr 08, 202236.6137.6136.3737.1037.10569,500
Apr 07, 202236.3336.6435.6136.4936.49461,000
Apr 06, 202236.3536.7435.9436.2336.23320,200
Apr 05, 202237.0237.5036.3136.3836.38319,700
Apr 04, 202236.6037.0235.6837.0237.02359,200
Apr 01, 202237.2137.3736.0036.7736.77400,300
Mar 31, 202236.4036.9035.9336.6736.67665,700
Mar 30, 202236.0836.7735.8136.4736.47624,800
Mar 29, 202236.1136.7836.0836.4036.40408,100
Mar 28, 202235.8035.8435.0535.7735.77397,500
Mar 25, 202235.6736.2235.0535.7635.76777,100
Mar 24, 202235.5635.9935.3235.6235.62598,100
Mar 23, 202236.8837.0735.2535.4235.42617,800
Mar 22, 202238.1838.1936.4936.9636.96713,900
Mar 21, 202238.2638.2636.9637.6937.69489,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...