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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2022	-	-	-	-	-	-
Nov 29, 2022	41.61	42.04	41.33	41.74	41.74	234,700
Nov 28, 2022	41.26	41.59	41.17	41.54	41.54	283,700
Nov 25, 2022	41.00	41.63	41.00	41.63	41.63	136,500
Nov 23, 2022	41.29	41.33	40.99	41.26	41.26	179,800
Nov 22, 2022	41.39	41.40	40.79	41.14	41.14	231,400
Nov 21, 2022	41.04	41.21	40.60	41.14	41.14	256,900
Nov 18, 2022	41.44	41.73	40.47	41.02	41.02	360,400
Nov 17, 2022	40.10	40.80	39.71	40.71	40.71	312,400
Nov 16, 2022	40.62	40.62	39.79	39.93	39.93	242,600
Nov 15, 2022	40.24	40.76	39.99	40.51	40.51	360,700
Nov 14, 2022	39.61	40.70	39.45	39.80	39.80	416,600
Nov 11, 2022	39.98	39.99	38.72	39.75	39.75	468,900
Nov 10, 2022	40.97	42.09	39.78	39.96	39.96	705,500
Nov 09, 2022	40.25	40.81	39.39	39.39	39.39	694,500
Nov 08, 2022	40.36	41.83	40.10	40.53	40.53	595,300
Nov 07, 2022	38.87	40.10	38.68	40.09	40.09	383,300
Nov 04, 2022	38.10	39.19	38.00	38.96	38.96	358,500
Nov 03, 2022	37.96	37.96	37.19	37.47	37.47	316,300
Nov 02, 2022	39.09	39.70	38.16	38.22	38.22	277,600
Nov 01, 2022	39.54	39.88	39.23	39.39	39.39	273,200
Oct 31, 2022	40.21	40.21	39.17	39.19	39.19	310,200
Oct 28, 2022	39.83	40.52	39.83	40.01	40.01	370,800
Oct 27, 2022	39.22	40.55	39.22	39.61	39.61	379,100
Oct 26, 2022	39.03	39.91	38.54	39.51	39.51	696,300
Oct 25, 2022	39.43	40.35	39.03	40.20	40.20	381,200
Oct 24, 2022	38.41	39.41	38.10	39.31	39.31	271,200
Oct 21, 2022	37.47	38.83	37.14	38.52	38.52	362,900
Oct 20, 2022	38.06	38.42	37.14	37.30	37.30	352,000
Oct 19, 2022	37.87	38.43	37.21	37.97	37.97	542,100
Oct 18, 2022	36.98	38.38	36.98	37.79	37.79	822,800
Oct 17, 2022	37.07	38.13	36.54	36.54	36.54	796,600
Oct 14, 2022	39.15	39.78	38.61	38.68	38.68	456,400
Oct 13, 2022	38.16	39.08	37.90	38.76	38.76	721,300
Oct 12, 2022	39.27	39.46	38.74	38.74	38.74	415,300
Oct 11, 2022	38.53	39.54	38.37	39.00	39.00	571,000
Oct 10, 2022	38.57	39.09	38.21	38.74	38.74	503,500
Oct 07, 2022	39.18	39.26	38.50	38.70	38.70	481,500
Oct 06, 2022	39.11	39.51	38.99	39.23	39.23	296,000
Oct 05, 2022	38.74	39.48	38.53	39.25	39.25	512,900
Oct 04, 2022	38.29	39.31	38.29	39.10	39.10	434,900
Oct 03, 2022	37.63	37.98	37.35	37.97	37.97	286,000
Sept 30, 2022	37.06	37.94	36.87	37.40	37.40	455,600
Sept 29, 2022	37.03	37.23	36.34	36.79	36.79	377,600
Sept 28, 2022	36.70	37.53	36.17	37.26	37.26	638,700
Sept 27, 2022	38.06	38.22	36.46	36.65	36.65	883,000
Sept 26, 2022	38.21	38.68	37.32	37.98	37.98	482,700
Sept 23, 2022	37.89	38.30	37.80	38.26	38.26	686,400
Sept 22, 2022	38.59	38.59	37.98	38.20	38.20	400,900
Sept 21, 2022	38.79	39.37	38.50	38.71	38.71	401,500
Sept 20, 2022	37.76	38.50	37.46	38.40	38.40	311,000
Sept 19, 2022	37.25	38.41	37.25	38.05	38.05	326,700
Sept 16, 2022	37.22	37.47	36.80	37.43	37.43	1,264,300
Sept 15, 2022	37.25	37.47	36.75	37.39	37.39	597,700
Sept 14, 2022	37.53	37.55	36.82	37.26	37.26	602,400
Sept 13, 2022	38.84	39.36	37.31	37.55	37.55	470,500
Sept 12, 2022	39.30	40.01	39.27	39.53	39.53	573,900
Sept 09, 2022	38.84	39.82	38.84	39.32	39.32	291,300
Sept 08, 2022	38.29	38.71	38.09	38.57	38.57	269,200
Sept 07, 2022	38.06	38.69	37.80	38.61	38.61	314,600
Sept 06, 2022	38.40	38.44	37.86	38.05	38.05	451,800
Sept 02, 2022	39.10	39.51	38.22	38.45	38.45	321,200
Sept 01, 2022	38.52	39.32	38.27	38.92	38.92	340,800
Aug 31, 2022	40.36	40.49	38.88	38.96	38.96	499,200
Aug 30, 2022	41.19	41.19	40.06	40.06	40.06	436,200
Aug 29, 2022	41.05	41.55	41.00	41.18	41.18	290,200
Aug 26, 2022	42.08	42.46	41.06	41.28	41.28	309,700
Aug 25, 2022	41.56	42.50	41.47	42.13	42.13	223,000
Aug 24, 2022	41.49	41.80	41.24	41.50	41.50	212,000
Aug 23, 2022	41.85	42.28	41.42	41.52	41.52	372,700
Aug 22, 2022	42.34	42.60	41.80	42.01	42.01	270,900
Aug 19, 2022	42.75	42.94	42.37	42.77	42.77	278,600
Aug 18, 2022	42.47	42.95	42.27	42.93	42.93	179,400
Aug 17, 2022	42.56	42.93	42.45	42.61	42.61	285,900
Aug 16, 2022	42.67	42.90	42.56	42.89	42.89	376,900
Aug 15, 2022	42.24	42.82	42.24	42.81	42.81	184,100
Aug 12, 2022	42.23	42.53	42.04	42.41	42.41	187,100
Aug 11, 2022	42.15	42.70	41.93	42.02	42.02	229,600
Aug 10, 2022	41.72	42.33	41.54	42.00	42.00	344,600
Aug 09, 2022	41.51	41.87	41.25	41.60	41.60	432,700
Aug 08, 2022	40.97	41.95	40.94	41.79	41.79	403,900
Aug 05, 2022	40.35	41.22	40.33	41.02	41.02	432,200
Aug 04, 2022	42.00	43.00	40.64	41.00	41.00	886,700
Aug 03, 2022	40.00	40.45	39.50	40.00	40.00	483,400
Aug 02, 2022	39.60	39.97	38.81	39.60	39.60	268,000
Aug 01, 2022	39.49	40.26	39.42	39.48	39.48	376,600
Jul 29, 2022	40.28	40.36	39.72	39.78	39.78	454,200
Jul 28, 2022	39.77	40.72	39.34	40.53	40.53	314,700
Jul 27, 2022	38.94	39.62	38.76	39.53	39.53	293,500
Jul 26, 2022	38.69	39.00	38.46	38.97	38.97	238,500
Jul 25, 2022	38.59	38.91	38.41	38.86	38.86	281,400
Jul 22, 2022	38.16	38.58	37.73	38.56	38.56	331,400
Jul 21, 2022	37.58	38.03	37.30	38.03	38.03	341,300
Jul 20, 2022	37.60	38.05	37.42	37.82	37.82	353,500
Jul 19, 2022	37.00	38.04	36.74	37.75	37.75	362,300
Jul 18, 2022	35.77	36.82	35.77	36.61	36.61	364,600
Jul 15, 2022	36.00	36.15	35.60	35.77	35.77	864,300
Jul 14, 2022	35.37	36.10	35.37	35.75	35.75	193,200
Jul 13, 2022	35.89	36.20	35.35	35.99	35.99	176,600
Jul 12, 2022	35.86	36.74	35.81	36.02	36.02	246,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,277.41+56.92(+0.28%)

S&P 5003,957.63-6.31(-0.16%)

DOW33,852.53+3.07(+0.01%)

CAD/USD0.7400+0.0035(+0.4699%)

CRUDE OIL79.94+1.74(+2.23%)

BTC-CAD22,824.92+394.21(+1.76%)

Edgewell Personal Care Company (EPC)

S&P/TSX
20,277.41
+56.92(+0.28%)

S&P 500
3,957.63
-6.31(-0.16%)

DOW
33,852.53
+3.07(+0.01%)

CAD/USD
0.7400
+0.0035(+0.4699%)

CRUDE OIL
79.94
+1.74(+2.23%)

BTC-CAD
22,824.92
+394.21(+1.76%)