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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	42.15	42.70	41.93	42.02	42.02	229,641
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
Jul 11, 2022	35.74	36.14	35.48	35.73	35.73	258,700
Jul 08, 2022	35.97	36.15	35.60	35.79	35.79	281,900
Jul 07, 2022	35.40	35.74	35.14	35.72	35.72	298,800
Jul 06, 2022	36.06	36.37	35.26	35.46	35.46	230,700
Jul 05, 2022	34.19	36.22	34.19	36.16	36.16	438,700
Jul 01, 2022	34.43	34.98	34.11	34.84	34.84	318,700
Jun 30, 2022	34.00	34.72	33.74	34.52	34.52	346,300
Jun 29, 2022	33.95	34.27	33.65	34.22	34.22	205,600
Jun 28, 2022	35.20	35.26	34.03	34.08	34.08	276,800
Jun 27, 2022	35.14	35.26	34.79	34.93	34.93	309,000
Jun 24, 2022	34.37	35.15	34.30	34.95	34.95	558,000
Jun 23, 2022	33.30	34.26	33.30	34.16	34.16	329,000
Jun 22, 2022	33.29	33.61	32.69	33.20	33.20	384,500
Jun 21, 2022	32.80	33.35	32.34	33.23	33.23	440,800
Jun 17, 2022	32.93	33.03	32.18	32.52	32.52	741,400
Jun 16, 2022	32.79	33.13	32.43	32.63	32.63	506,500
Jun 15, 2022	33.03	33.59	32.89	33.10	33.10	405,200
Jun 14, 2022	33.34	33.71	32.81	33.03	33.03	414,100
Jun 13, 2022	34.26	34.78	33.40	33.59	33.59	391,200
Jun 10, 2022	35.51	35.96	34.90	34.90	34.90	274,600
Jun 09, 2022	36.10	36.48	35.74	35.95	35.95	311,500
Jun 08, 2022	35.45	36.28	35.17	35.93	35.93	314,700
Jun 07, 2022	35.09	35.82	34.41	35.67	35.67	356,200
Jun 06, 2022	35.94	35.94	35.14	35.64	35.64	582,900
Jun 03, 2022	35.76	35.99	35.29	35.56	35.56	416,000
Jun 02, 2022	35.53	36.16	34.61	35.97	35.97	440,800
Jun 01, 2022	36.37	36.49	35.40	35.68	35.68	493,300
May 31, 2022	36.63	36.98	36.06	36.40	36.40	486,100
May 27, 2022	36.71	36.96	36.28	36.76	36.76	260,800
May 26, 2022	35.81	36.92	35.60	36.42	36.42	490,700
May 25, 2022	34.68	35.52	34.42	35.43	35.43	319,900
May 24, 2022	34.66	34.83	33.76	34.67	34.67	318,400
May 23, 2022	34.32	35.11	34.07	34.68	34.68	393,200
May 20, 2022	35.30	35.49	33.53	34.01	34.01	450,600
May 19, 2022	35.63	35.88	34.82	35.24	35.24	534,100
May 18, 2022	37.49	37.49	35.85	36.06	36.06	559,100
May 17, 2022	37.08	37.76	36.67	37.45	37.45	429,900
May 16, 2022	35.20	37.18	34.85	36.88	36.88	481,400
May 13, 2022	35.36	35.70	34.87	35.21	35.21	533,800
May 12, 2022	34.25	35.12	33.96	34.94	34.94	760,600
May 11, 2022	34.06	36.60	33.42	34.74	34.74	854,200
May 10, 2022	36.00	36.23	32.00	34.02	34.02	1,829,100
May 09, 2022	38.08	40.66	38.08	39.40	39.40	964,400
May 06, 2022	38.05	38.30	37.16	38.30	38.30	509,400
May 05, 2022	38.28	38.78	37.65	38.06	38.06	368,100
May 04, 2022	37.53	38.87	37.31	38.80	38.80	398,700
May 03, 2022	37.20	37.90	37.02	37.70	37.70	290,400
May 02, 2022	38.17	38.44	36.64	37.29	37.29	379,300
Apr 29, 2022	38.08	38.92	37.99	38.14	38.14	522,800
Apr 28, 2022	38.17	39.15	37.93	38.51	38.51	348,800
Apr 27, 2022	37.27	38.72	37.13	38.27	38.27	484,100
Apr 26, 2022	37.73	38.03	37.18	37.37	37.37	313,200
Apr 25, 2022	37.35	37.98	36.59	37.94	37.94	278,200
Apr 22, 2022	38.06	38.29	37.37	37.45	37.45	227,700
Apr 21, 2022	38.29	38.70	37.47	37.92	37.92	367,000
Apr 20, 2022	37.51	38.14	37.08	38.02	38.02	302,500
Apr 19, 2022	36.50	37.29	36.50	37.22	37.22	405,000
Apr 18, 2022	36.20	36.83	36.20	36.62	36.62	267,900
Apr 14, 2022	36.80	37.66	36.53	36.55	36.55	340,200
Apr 13, 2022	36.65	37.17	36.50	36.71	36.71	412,300
Apr 12, 2022	36.91	37.44	36.55	36.75	36.75	324,800
Apr 11, 2022	37.08	38.00	36.71	36.82	36.82	296,800
Apr 08, 2022	36.61	37.61	36.37	37.10	37.10	569,500
Apr 07, 2022	36.33	36.64	35.61	36.49	36.49	461,000
Apr 06, 2022	36.35	36.74	35.94	36.23	36.23	320,200
Apr 05, 2022	37.02	37.50	36.31	36.38	36.38	319,700
Apr 04, 2022	36.60	37.02	35.68	37.02	37.02	359,200
Apr 01, 2022	37.21	37.37	36.00	36.77	36.77	400,300
Mar 31, 2022	36.40	36.90	35.93	36.67	36.67	665,700
Mar 30, 2022	36.08	36.77	35.81	36.47	36.47	624,800
Mar 29, 2022	36.11	36.78	36.08	36.40	36.40	408,100
Mar 28, 2022	35.80	35.84	35.05	35.77	35.77	397,500
Mar 25, 2022	35.67	36.22	35.05	35.76	35.76	777,100
Mar 24, 2022	35.56	35.99	35.32	35.62	35.62	598,100
Mar 23, 2022	36.88	37.07	35.25	35.42	35.42	617,800
Mar 22, 2022	38.18	38.19	36.49	36.96	36.96	713,900
Mar 21, 2022	38.26	38.26	36.96	37.69	37.69	489,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,991.88+105.98(+0.53%)

S&P 5004,207.27-2.97(-0.07%)

DOW33,336.67+27.17(+0.08%)

CAD/USD0.7835-0.0002(-0.0235%)

CRUDE OIL93.93-0.41(-0.43%)

BTC-CAD30,581.44-653.73(-2.09%)

Edgewell Personal Care Company (EPC)

S&P/TSX
19,991.88
+105.98(+0.53%)

S&P 500
4,207.27
-2.97(-0.07%)

DOW
33,336.67
+27.17(+0.08%)

CAD/USD
0.7835
-0.0002(-0.0235%)

CRUDE OIL
93.93
-0.41(-0.43%)

BTC-CAD
30,581.44
-653.73(-2.09%)