Canada Markets open in 9 hrs 22 mins

Edgewell Personal Care Company (EPC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.75-0.03 (-0.07%)
At close: 04:00PM EDT
41.75 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2023------
Mar 27, 202342.0042.0241.3341.7541.75376,300
Mar 24, 202340.1541.9740.1541.7841.78563,300
Mar 23, 202340.3541.0439.9540.2940.29359,400
Mar 22, 202340.9641.0240.0940.1040.10434,700
Mar 21, 202341.4341.8640.5040.8640.86429,000
Mar 20, 202340.5241.5140.5241.1841.18551,600
Mar 17, 202341.3041.3039.9240.1040.101,219,500
Mar 16, 202341.0141.8440.7341.4741.47399,300
Mar 15, 202339.9441.3639.9041.3441.34562,300
Mar 14, 202341.2841.6440.2340.7640.76340,500
Mar 13, 202339.9041.3039.8040.4440.44400,200
Mar 10, 202341.2841.7040.3440.5340.53359,500
Mar 09, 202342.1442.2341.4241.5041.50254,700
Mar 08, 202342.2442.5341.8942.1242.12297,000
Mar 07, 202342.6142.8841.6742.0042.00290,700
Mar 06, 202343.8543.9742.0442.6542.65380,200
Mar 03, 202343.6144.2243.0844.0244.02214,100
Mar 02, 202342.4143.6042.4143.4043.40247,300
Mar 01, 202342.6842.7542.1142.6242.62206,000
Feb 28, 202342.6943.2242.5142.7042.70288,300
Feb 27, 202343.1143.5242.7142.7942.79194,300
Feb 24, 202342.9343.0642.5842.9442.94203,800
Feb 23, 202343.5944.0242.9643.4243.42281,600
Feb 22, 202343.9844.5543.5643.5743.57293,800
Feb 21, 202344.0744.5943.9443.9643.96244,400
Feb 17, 202344.2144.6943.7044.3944.39246,900
Feb 16, 202344.0044.0043.3543.9543.95283,200
Feb 15, 202343.4644.6243.3244.6144.61244,400
Feb 14, 202344.5244.6443.6943.8143.81256,200
Feb 13, 202343.8044.5743.6044.5644.56224,800
Feb 10, 202343.9043.9042.8043.7243.72295,900
Feb 09, 202344.7145.3143.7544.1344.13540,300
Feb 08, 202342.4944.0341.9243.5943.59586,500
Feb 07, 202342.8443.0841.1942.1542.15428,400
Feb 06, 202343.2243.6142.5342.9742.97401,600
Feb 03, 202343.8644.3743.1343.7143.71342,200
Feb 02, 202343.1643.8642.8543.8443.84440,800
Feb 01, 202342.5543.7642.4143.5343.53367,900
Jan 31, 202341.5642.8941.5342.8642.86365,800
Jan 30, 202341.0141.8240.8641.3341.33314,800
Jan 27, 202341.0641.2440.4541.1441.14266,300
Jan 26, 202340.5540.9940.2040.9940.99268,500
Jan 25, 202339.9040.5339.7240.4340.43338,100
Jan 24, 202340.0540.8339.9040.3940.39307,700
Jan 23, 202341.1941.3940.2540.5040.50309,400
Jan 20, 202339.9841.2339.6141.1441.14294,700
Jan 19, 202340.9041.0539.7639.8439.84329,600
Jan 18, 202342.2042.3341.1641.2841.28350,100
Jan 17, 202341.3242.1641.3242.1342.13328,900
Jan 13, 202340.9541.0940.7241.0741.07234,800
Jan 12, 202341.0041.0040.2540.9540.95351,000
Jan 11, 202340.0940.5439.8640.5440.54479,400
Jan 10, 202339.8140.1839.7040.1240.12269,100
Jan 09, 202339.5040.1439.3639.9239.92324,000
Jan 06, 202339.9240.3939.7639.8739.87253,500
Jan 05, 202339.4039.8238.9839.4739.47271,500
Jan 04, 202338.9239.9738.8339.7439.74371,100
Jan 03, 202338.9139.1138.1838.4538.45390,300
Dec 30, 202239.0639.1638.2838.5438.54495,400
Dec 29, 202238.8339.4538.8039.2239.22235,800
Dec 28, 202239.4139.4738.5538.5538.55147,000
Dec 27, 202239.1639.5639.1639.3339.33178,300
Dec 23, 202239.6739.7638.7439.1439.14249,900
Dec 22, 202239.4639.6739.1439.5739.57264,600
Dec 21, 202238.8139.7838.8139.6039.60292,500
Dec 20, 202238.9438.9938.3738.5038.50198,900
Dec 19, 202238.0939.1838.0938.9338.93317,900
Dec 16, 202238.2038.4737.4537.9837.981,490,500
Dec 15, 202239.5439.6638.4838.7338.73303,900
Dec 14, 202240.5640.9039.5939.9339.93378,000
Dec 13, 202241.4641.6540.4640.5140.51322,400
Dec 12, 202240.6540.8240.2240.7740.77234,700
Dec 09, 202241.1741.4240.7640.7740.77168,600
Dec 08, 202241.4841.8541.1741.3641.36201,100
Dec 07, 202241.2341.6641.1641.3441.34239,500
Dec 06, 202241.7441.8841.2041.3641.36256,600
Dec 05, 202242.1742.1741.4741.6941.69227,600
Dec 02, 202242.0042.7741.5242.6742.67283,200
Dec 01, 202242.9143.2242.2842.3542.35292,300
Nov 30, 202241.6843.3841.4843.2143.21590,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...