Skip to main content

Edgewell Personal Care (NY: EPC )

34.95 -1.04 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 35.70 35.84 34.92 34.95 400,356 -1.04(-2.89%)
Oct 30, 2024 35.25 36.40 35.22 35.99 449,489 +0.55(+1.55%)
Oct 29, 2024 34.93 35.44 34.91 35.44 332,755 +0.21(+0.60%)
Oct 28, 2024 34.78 35.45 34.78 35.23 281,771 +0.73(+2.12%)
Oct 25, 2024 34.86 34.92 34.47 34.50 205,589 -0.39(-1.12%)
Oct 24, 2024 34.76 34.90 34.45 34.89 266,295 +0.32(+0.93%)
Oct 23, 2024 34.53 34.69 34.33 34.57 201,148 -0.10(-0.29%)
Oct 22, 2024 35.16 35.31 34.44 34.67 246,669 -0.64(-1.81%)
Oct 21, 2024 35.77 35.89 35.26 35.31 405,845 -0.45(-1.26%)
Oct 18, 2024 35.90 35.90 35.58 35.76 564,031 -0.16(-0.45%)
Oct 17, 2024 35.84 36.02 35.52 35.92 348,477 +0.11(+0.31%)
Oct 16, 2024 35.37 35.90 35.30 35.81 339,493 +0.33(+0.93%)
Oct 15, 2024 35.12 35.68 35.08 35.48 387,548 +0.35(+1.00%)
Oct 14, 2024 34.72 35.20 34.71 35.13 305,940 +0.28(+0.80%)
Oct 11, 2024 34.21 34.85 34.17 34.85 351,598 +0.74(+2.17%)
Oct 10, 2024 33.65 34.17 33.52 34.11 418,417 +0.12(+0.35%)
Oct 09, 2024 34.01 34.28 33.90 33.99 296,772 -0.02(-0.06%)
Oct 08, 2024 33.76 34.01 33.27 34.01 693,951 +0.17(+0.50%)
Oct 07, 2024 34.22 34.22 33.69 33.84 468,015 -0.55(-1.60%)
Oct 04, 2024 34.39 34.61 34.34 34.39 483,792 +0.15(+0.44%)
Oct 03, 2024 34.82 34.91 34.22 34.24 339,235 -0.76(-2.17%)
Oct 02, 2024 35.84 35.85 34.90 35.00 402,457 -0.98(-2.72%)
Oct 01, 2024 36.35 36.65 35.87 35.98 342,746 -0.36(-0.99%)
Sep 30, 2024 36.61 36.61 36.15 36.34 315,907 -0.14(-0.38%)
Sep 27, 2024 36.56 36.82 36.27 36.48 355,738 +0.19(+0.52%)
Sep 26, 2024 36.33 36.37 36.24 36.29 422,655 +0.23(+0.64%)
Sep 25, 2024 36.59 36.59 36.02 36.06 351,849 -0.41(-1.12%)
Sep 24, 2024 36.45 36.80 36.30 36.47 355,938 +0.18(+0.50%)
Sep 23, 2024 36.30 36.47 36.04 36.29 495,147 +0.01(+0.03%)
Sep 20, 2024 36.43 36.47 35.98 36.28 1,063,681 -0.40(-1.09%)
Sep 19, 2024 36.89 36.94 36.43 36.68 368,302 +0.24(+0.66%)
Sep 18, 2024 36.42 37.08 36.27 36.44 841,968 -0.04(-0.11%)
Sep 17, 2024 36.94 37.02 36.32 36.48 381,361 -0.36(-0.98%)
Sep 16, 2024 37.71 37.71 36.72 36.84 253,256 -0.64(-1.71%)
Sep 13, 2024 36.74 37.80 36.59 37.48 393,615 +1.13(+3.11%)
Sep 12, 2024 36.45 36.91 36.32 36.35 445,921 -0.05(-0.14%)
Sep 11, 2024 35.86 36.54 35.45 36.40 639,110 +0.33(+0.91%)
Sep 10, 2024 36.71 37.39 35.58 36.07 524,300 -0.64(-1.74%)
Sep 09, 2024 37.96 38.02 36.67 36.71 586,504 -1.41(-3.70%)
Sep 06, 2024 39.74 39.93 38.10 38.12 364,942 -1.71(-4.29%)
Sep 05, 2024 40.15 40.25 39.70 39.83 264,573 -0.17(-0.43%)
Sep 04, 2024 39.52 40.08 39.48 40.00 364,204 +0.49(+1.24%)
Sep 03, 2024 39.79 40.13 39.38 39.51 512,101 -0.56(-1.39%)
Aug 30, 2024 40.20 40.20 39.95 40.07 487,088 +0.07(+0.17%)
Aug 29, 2024 40.03 40.16 39.63 40.00 351,199 +0.15(+0.37%)
Aug 28, 2024 40.05 40.05 39.55 39.85 349,904 -0.18(-0.45%)
Aug 27, 2024 39.80 40.56 39.80 40.03 555,419 +0.33(+0.83%)
Aug 26, 2024 40.03 40.22 39.59 39.70 343,280 -0.27(-0.67%)
Aug 23, 2024 39.83 40.41 39.67 39.97 279,548 +0.31(+0.78%)
Aug 22, 2024 39.32 39.80 39.17 39.66 384,737 +0.50(+1.27%)
Aug 21, 2024 39.26 39.38 38.62 39.16 418,618 +0.28(+0.72%)
Aug 20, 2024 38.50 39.05 38.11 38.88 394,957 +0.23(+0.59%)
Aug 19, 2024 38.29 38.73 38.22 38.65 385,008 +0.48(+1.25%)
Aug 16, 2024 37.75 38.37 37.75 38.18 358,222 +0.28(+0.74%)
Aug 15, 2024 37.37 38.01 37.23 37.90 611,531 +1.12(+3.03%)
Aug 14, 2024 36.88 36.90 36.44 36.78 386,505 -0.01(-0.03%)
Aug 13, 2024 36.54 37.01 36.29 36.79 487,557 +0.47(+1.29%)
Aug 12, 2024 37.00 37.00 36.22 36.32 619,077 -0.91(-2.44%)
Aug 09, 2024 37.27 37.31 36.83 37.23 318,194 -0.15(-0.40%)
Aug 08, 2024 37.38 37.93 37.12 37.38 353,633 -0.05(-0.13%)
Aug 07, 2024 37.86 38.05 36.87 37.43 576,412 -0.45(-1.18%)
Aug 06, 2024 38.23 38.23 35.86 37.88 886,698 +0.37(+0.98%)
Aug 05, 2024 38.32 38.38 37.35 37.51 526,431 -1.53(-3.93%)
Aug 02, 2024 38.63 39.24 38.42 39.04 420,237 -0.07(-0.18%)
Aug 01, 2024 39.10 39.34 38.40 39.11 599,660 +0.11(+0.28%)
Jul 31, 2024 39.17 39.40 38.73 39.00 551,011 -0.14(-0.36%)
Jul 30, 2024 39.35 39.58 38.62 39.14 658,347 -0.84(-2.09%)
Jul 29, 2024 40.08 40.15 39.44 39.98 353,270 -0.03(-0.07%)
Jul 26, 2024 40.22 40.40 39.87 40.01 481,452 +0.30(+0.75%)
Jul 25, 2024 39.96 40.40 39.62 39.71 434,373 +0.00(+0.00%)
Jul 24, 2024 39.19 39.79 39.11 39.71 418,987 +0.43(+1.09%)
Jul 23, 2024 39.96 39.96 39.24 39.28 430,823 -0.77(-1.92%)
Jul 22, 2024 40.31 40.31 39.55 40.05 365,301 -0.10(-0.25%)
Jul 19, 2024 40.58 40.58 40.04 40.15 318,128 -0.34(-0.84%)
Jul 18, 2024 40.99 41.34 40.47 40.49 345,299 -0.55(-1.34%)
Jul 17, 2024 40.19 41.28 40.11 41.03 491,490 +0.76(+1.88%)
Jul 16, 2024 40.11 40.57 40.01 40.28 330,950 +0.40(+1.00%)
Jul 15, 2024 40.17 40.33 39.75 39.88 352,673 -0.19(-0.47%)
Jul 12, 2024 40.20 40.43 39.98 40.07 336,634 +0.10(+0.25%)
Jul 11, 2024 39.88 40.25 39.58 39.97 342,561 +0.59(+1.49%)
Jul 10, 2024 39.08 39.55 38.91 39.38 319,857 +0.35(+0.89%)
Jul 09, 2024 39.13 39.38 38.94 39.03 375,505 -0.21(-0.53%)
Jul 08, 2024 39.07 39.72 39.07 39.24 305,822 +0.20(+0.51%)
Jul 05, 2024 39.59 39.78 38.88 39.04 379,755 -0.73(-1.83%)
Jul 03, 2024 40.01 40.11 39.68 39.77 153,521 -0.07(-0.18%)
Jul 02, 2024 39.92 39.93 39.60 39.84 323,241 -0.03(-0.07%)
Jul 01, 2024 40.04 40.20 39.50 39.87 390,927 -0.17(-0.42%)
Jun 28, 2024 40.36 40.36 39.59 40.04 684,365 -0.29(-0.72%)
Jun 27, 2024 40.31 40.43 39.89 40.33 368,888 +0.10(+0.25%)
Jun 26, 2024 40.11 40.60 39.70 40.23 371,663 -0.26(-0.64%)
Jun 25, 2024 40.23 40.55 40.00 40.49 451,490 +0.51(+1.27%)
Jun 24, 2024 39.76 40.26 39.76 39.98 473,162 +0.32(+0.80%)
Jun 21, 2024 40.05 40.24 39.53 39.66 979,340 -0.39(-0.97%)
Jun 20, 2024 39.09 40.08 39.09 40.05 423,141 +0.69(+1.75%)
Jun 18, 2024 38.98 39.45 38.93 39.36 319,014 +0.23(+0.59%)
Jun 17, 2024 38.19 39.27 38.19 39.13 286,654 +0.89(+2.32%)
Jun 14, 2024 38.11 38.45 37.99 38.24 311,896 -0.23(-0.60%)
Jun 13, 2024 38.37 38.80 38.23 38.47 298,516 +0.10(+0.26%)
Jun 12, 2024 39.01 39.01 38.23 38.37 311,719 -0.11(-0.28%)
Jun 11, 2024 37.76 38.53 37.50 38.48 280,079 +0.41(+1.07%)
Jun 10, 2024 38.34 38.46 37.85 38.08 299,243 -0.66(-1.70%)
Jun 07, 2024 38.66 38.85 38.29 38.73 228,022 -0.14(-0.36%)
Jun 06, 2024 38.34 38.96 38.19 38.87 295,957 +0.32(+0.83%)
Jun 05, 2024 39.03 39.03 38.13 38.55 319,860 -0.39(-0.99%)
Jun 04, 2024 38.70 39.10 38.38 38.94 318,519 +0.21(+0.54%)
Jun 03, 2024 38.32 38.99 38.19 38.73 358,263 +0.45(+1.17%)
May 31, 2024 37.72 38.32 37.45 38.29 435,324 +0.81(+2.17%)
May 30, 2024 36.39 37.47 36.28 37.47 622,182 +1.29(+3.57%)
May 29, 2024 36.10 36.38 35.84 36.18 535,305 -0.16(-0.44%)
May 28, 2024 38.63 38.63 36.31 36.34 640,563 -2.31(-5.98%)
May 24, 2024 39.60 39.60 38.52 38.65 354,698 -0.80(-2.04%)
May 23, 2024 39.89 40.08 39.24 39.46 422,097 -0.54(-1.34%)
May 22, 2024 39.66 40.04 39.51 39.99 361,367 +0.16(+0.40%)
May 21, 2024 39.29 39.87 39.21 39.83 307,907 +0.51(+1.29%)
May 20, 2024 40.02 40.02 39.32 39.33 375,734 -0.74(-1.86%)
May 17, 2024 40.17 40.18 39.76 40.07 450,977 -0.04(-0.10%)
May 16, 2024 40.15 40.32 39.97 40.11 384,291 -0.01(-0.02%)
May 15, 2024 40.89 40.89 40.10 40.12 342,305 -0.70(-1.73%)
May 14, 2024 40.60 40.93 40.40 40.83 289,750 +0.56(+1.38%)
May 13, 2024 39.80 40.45 39.69 40.27 382,513 +0.61(+1.53%)
May 10, 2024 39.00 39.74 38.70 39.67 425,284 +0.70(+1.81%)
May 09, 2024 38.85 38.99 38.20 38.96 587,294 +0.43(+1.11%)
May 08, 2024 38.70 38.96 36.94 38.53 707,140 +1.21(+3.24%)
May 07, 2024 37.36 37.64 37.18 37.32 381,315 +0.09(+0.24%)
May 06, 2024 37.76 37.77 36.93 37.23 302,292 -0.30(-0.79%)
May 03, 2024 38.00 38.09 37.38 37.53 239,242 -0.15(-0.39%)
May 02, 2024 37.49 37.87 37.07 37.68 417,820 +0.44(+1.17%)
May 01, 2024 37.19 37.73 37.07 37.24 403,970 -0.09(-0.24%)
Apr 30, 2024 37.15 37.63 37.04 37.33 276,686 +0.06(+0.16%)
Apr 29, 2024 37.24 37.44 37.07 37.27 288,201 +0.13(+0.35%)
Apr 26, 2024 37.08 37.46 36.97 37.14 185,201 -0.06(-0.16%)
Apr 25, 2024 37.79 37.79 37.05 37.20 293,689 -0.73(-1.94%)
Apr 24, 2024 37.11 38.10 36.88 37.94 557,468 +0.52(+1.38%)
Apr 23, 2024 36.72 37.71 36.72 37.42 319,550 +0.86(+2.36%)
Apr 22, 2024 36.43 36.81 36.22 36.56 204,727 +0.19(+0.52%)
Apr 19, 2024 35.63 36.44 35.63 36.37 259,990 +0.51(+1.41%)
Apr 18, 2024 35.18 35.95 35.09 35.86 288,670 +0.81(+2.32%)
Apr 17, 2024 35.46 35.63 35.05 35.05 251,311 -0.14(-0.39%)
Apr 16, 2024 35.19 35.40 34.99 35.19 204,891 -0.01(-0.03%)
Apr 15, 2024 35.50 35.77 35.11 35.20 231,261 -0.32(-0.89%)
Apr 12, 2024 35.35 35.78 35.35 35.52 349,033 -0.23(-0.64%)
Apr 11, 2024 35.58 36.02 35.33 35.75 298,356 +0.22(+0.61%)
Apr 10, 2024 35.74 35.81 35.21 35.53 264,525 -1.15(-3.14%)
Apr 09, 2024 36.55 36.82 36.45 36.68 207,207 +0.38(+1.04%)
Apr 08, 2024 36.29 36.55 36.22 36.30 302,899 +0.15(+0.41%)
Apr 05, 2024 36.12 36.23 35.73 36.15 255,466 +0.00(+0.00%)
Apr 04, 2024 36.60 36.82 36.10 36.15 240,003 -0.19(-0.52%)
Apr 03, 2024 36.65 36.87 36.30 36.34 275,635 -0.60(-1.61%)
Apr 02, 2024 37.28 37.56 36.72 36.94 338,025 -0.61(-1.61%)
Apr 01, 2024 38.27 38.27 37.52 37.54 215,936 -0.80(-2.10%)
Mar 28, 2024 38.65 38.34 38.26 38.35 303,210 -0.13(-0.34%)
Mar 27, 2024 37.89 38.49 37.76 38.47 389,883 +0.84(+2.24%)
Mar 26, 2024 37.55 37.64 37.21 37.63 242,330 +0.40(+1.07%)
Mar 25, 2024 37.43 37.61 37.17 37.23 231,005 -0.09(-0.24%)
Mar 22, 2024 37.44 37.65 37.25 37.32 332,244 -0.02(-0.05%)
Mar 21, 2024 37.67 37.97 37.28 37.34 320,017 -0.22(-0.58%)
Mar 20, 2024 36.56 37.75 36.56 37.56 414,265 +0.71(+1.94%)
Mar 19, 2024 36.89 37.36 36.74 36.85 230,218 -0.01(-0.03%)
Mar 18, 2024 36.90 37.08 36.58 36.86 390,973 -0.12(-0.32%)
Mar 15, 2024 36.45 37.08 36.43 36.98 867,483 +0.27(+0.73%)
Mar 14, 2024 37.18 37.19 36.35 36.71 357,079 -0.62(-1.65%)
Mar 13, 2024 37.93 38.18 37.19 37.32 268,005 -0.64(-1.67%)
Mar 12, 2024 37.31 37.99 37.25 37.96 374,811 +0.50(+1.32%)
Mar 11, 2024 37.98 38.34 37.43 37.46 371,340 -0.69(-1.82%)
Mar 08, 2024 38.34 38.79 37.98 38.16 425,663 +0.03(+0.08%)
Mar 07, 2024 37.33 38.15 37.33 38.13 317,734 +0.97(+2.62%)
Mar 06, 2024 37.84 37.84 37.05 37.15 309,278 -0.29(-0.77%)
Mar 05, 2024 37.29 38.06 37.29 37.44 506,530 -0.03(-0.08%)
Mar 04, 2024 37.54 37.92 37.36 37.47 324,735 -0.14(-0.37%)
Mar 01, 2024 37.75 37.78 37.24 37.61 292,010 -0.14(-0.37%)
Feb 29, 2024 37.58 37.85 37.34 37.75 356,344 +0.44(+1.19%)
Feb 28, 2024 37.60 37.60 37.21 37.30 372,488 -0.62(-1.64%)
Feb 27, 2024 37.94 38.03 37.51 37.93 312,311 +0.10(+0.26%)
Feb 26, 2024 38.03 38.25 37.82 37.83 259,806 -0.41(-1.06%)
Feb 23, 2024 38.23 38.43 37.78 38.23 229,650 +0.10(+0.26%)
Feb 22, 2024 37.66 38.16 37.36 38.13 367,728 +0.28(+0.73%)
Feb 21, 2024 37.44 37.97 37.42 37.86 274,396 +0.37(+0.98%)
Feb 20, 2024 37.47 38.14 37.42 37.49 278,738 -0.22(-0.58%)
Feb 16, 2024 38.31 38.47 37.69 37.71 404,414 -0.71(-1.85%)
Feb 15, 2024 38.61 38.72 38.28 38.42 342,991 -0.04(-0.10%)
Feb 14, 2024 38.60 38.77 38.01 38.46 388,411 +0.13(+0.34%)
Feb 13, 2024 38.59 38.88 38.05 38.33 511,510 -1.07(-2.71%)
Feb 12, 2024 38.99 39.85 38.99 39.40 535,068 +0.41(+1.04%)
Feb 09, 2024 38.88 39.11 38.42 38.99 530,121 -0.02(-0.05%)
Feb 08, 2024 38.05 39.17 37.79 39.01 683,630 +1.45(+3.87%)
Feb 07, 2024 37.88 39.16 37.21 37.56 652,733 +0.60(+1.63%)
Feb 06, 2024 36.50 37.23 36.16 36.96 550,965 +0.35(+0.94%)
Feb 05, 2024 36.86 37.17 36.56 36.61 780,324 -0.27(-0.72%)
Feb 02, 2024 36.79 37.31 36.53 36.88 416,123 -0.33(-0.88%)
Feb 01, 2024 36.67 37.28 36.27 37.20 419,081 +0.58(+1.59%)
Jan 31, 2024 37.37 37.67 36.60 36.62 438,233 -0.63(-1.70%)
Jan 30, 2024 37.65 37.77 37.14 37.25 373,955 -0.61(-1.62%)
Jan 29, 2024 37.20 37.93 37.07 37.87 357,758 +0.57(+1.54%)
Jan 26, 2024 37.50 37.85 37.11 37.29 303,288 +0.11(+0.29%)
Jan 25, 2024 36.99 37.19 36.60 37.19 377,893 +0.67(+1.84%)
Jan 24, 2024 37.78 37.96 36.49 36.51 484,888 -1.11(-2.94%)
Jan 23, 2024 38.19 38.63 37.62 37.62 568,788 +0.12(+0.32%)
Jan 22, 2024 37.20 37.75 37.04 37.50 490,832 +0.43(+1.17%)
Jan 19, 2024 36.49 37.08 36.03 37.07 440,133 +0.71(+1.96%)
Jan 18, 2024 36.62 36.77 36.31 36.35 375,293 -0.35(-0.94%)
Jan 17, 2024 35.98 36.78 35.78 36.70 363,357 +0.35(+0.95%)
Jan 16, 2024 37.07 37.14 36.21 36.35 379,670 -1.02(-2.72%)
Jan 12, 2024 37.79 37.79 36.91 37.37 862,822 +0.18(+0.48%)
Jan 11, 2024 36.95 37.20 36.36 37.20 346,766 +0.25(+0.67%)
Jan 10, 2024 36.74 36.97 36.39 36.95 288,440 +0.35(+0.95%)
Jan 09, 2024 35.66 36.62 35.62 36.60 381,419 +0.47(+1.31%)
Jan 08, 2024 35.13 36.24 35.13 36.13 341,961 +0.95(+2.70%)
Jan 05, 2024 35.11 35.53 34.99 35.18 333,120 -0.14(-0.39%)
Jan 04, 2024 35.41 35.51 35.24 35.32 375,129 -0.02(-0.06%)
Jan 03, 2024 35.97 36.01 35.27 35.34 389,184 -0.80(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.