Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edgewell Personal Care (NY: EPC )

39.97 +0.71 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 76.48 76.57 75.93 76.23 276,962 -0.33(-0.43%)
Mar 30, 2016 77.28 77.28 76.45 76.56 312,957 -0.09(-0.11%)
Mar 29, 2016 75.84 77.46 75.31 76.65 589,615 +0.80(+1.05%)
Mar 28, 2016 75.65 76.22 74.95 75.85 150,631 +0.47(+0.63%)
Mar 24, 2016 76.10 75.38 75.38 75.38 293,565 -1.28(-1.67%)
Mar 23, 2016 77.06 77.81 76.20 76.66 454,826 -1.18(-1.52%)
Mar 22, 2016 77.33 78.12 77.25 77.84 387,305 +0.06(+0.07%)
Mar 21, 2016 77.28 78.80 77.15 77.79 277,633 +0.18(+0.23%)
Mar 18, 2016 76.76 78.06 76.76 77.61 750,226 +0.64(+0.84%)
Mar 17, 2016 76.36 77.60 75.51 76.96 388,404 +0.46(+0.61%)
Mar 16, 2016 75.35 76.56 74.85 76.50 204,767 +1.37(+1.83%)
Mar 15, 2016 74.78 75.44 74.55 75.13 259,555 -0.18(-0.24%)
Mar 14, 2016 75.64 75.74 75.27 75.30 348,560 -0.61(-0.80%)
Mar 11, 2016 76.16 76.71 75.53 75.91 301,598 +0.55(+0.73%)
Mar 10, 2016 74.77 75.42 73.96 75.36 267,750 +0.92(+1.23%)
Mar 09, 2016 75.33 75.66 74.06 74.44 272,562 -0.47(-0.63%)
Mar 08, 2016 75.80 76.06 74.85 74.92 266,918 -1.50(-1.96%)
Mar 07, 2016 75.98 77.00 75.76 76.41 344,436 +0.04(+0.05%)
Mar 04, 2016 75.00 76.91 75.00 76.37 393,104 +1.37(+1.83%)
Mar 03, 2016 73.92 75.13 73.55 75.00 301,324 +1.06(+1.43%)
Mar 02, 2016 72.97 74.36 72.30 73.94 408,176 +0.61(+0.83%)
Mar 01, 2016 72.98 73.96 72.49 73.34 502,439 +0.97(+1.33%)
Feb 29, 2016 72.83 73.17 72.24 72.37 593,748 -0.48(-0.66%)
Feb 26, 2016 73.51 74.16 72.65 72.85 473,225 -0.42(-0.57%)
Feb 25, 2016 72.50 73.30 72.07 73.27 269,074 +0.76(+1.04%)
Feb 24, 2016 71.50 72.64 70.62 72.51 473,119 +0.16(+0.22%)
Feb 23, 2016 72.38 72.82 71.76 72.35 314,144 -0.43(-0.59%)
Feb 22, 2016 72.02 73.47 72.02 72.78 404,484 +1.67(+2.34%)
Feb 19, 2016 71.50 71.50 69.83 71.11 871,392 -0.62(-0.86%)
Feb 18, 2016 73.01 73.04 70.97 71.73 611,984 -1.39(-1.90%)
Feb 17, 2016 72.76 74.00 71.47 73.12 569,133 +0.83(+1.15%)
Feb 16, 2016 72.16 72.74 70.87 72.29 465,638 +0.95(+1.33%)
Feb 12, 2016 68.69 71.34 71.34 71.34 525,122 +2.94(+4.30%)
Feb 11, 2016 69.27 69.27 67.79 68.39 430,570 -2.00(-2.84%)
Feb 10, 2016 70.46 71.04 69.65 70.39 519,585 +0.44(+0.62%)
Feb 09, 2016 69.10 70.27 68.58 69.96 502,692 -0.02(-0.03%)
Feb 08, 2016 70.01 70.21 67.15 69.98 1,017,615 -0.69(-0.98%)
Feb 05, 2016 72.18 73.33 70.53 70.67 910,387 -1.46(-2.02%)
Feb 04, 2016 76.99 77.06 71.57 72.12 1,709,817 -4.95(-6.42%)
Feb 03, 2016 71.00 77.19 70.16 77.08 2,962,070 +9.54(+14.13%)
Feb 02, 2016 69.09 69.14 67.46 67.53 1,002,974 -2.04(-2.93%)
Feb 01, 2016 69.76 69.96 68.25 69.57 1,030,620 -0.49(-0.70%)
Jan 29, 2016 68.39 70.08 67.97 70.06 1,227,287 +1.88(+2.76%)
Jan 28, 2016 67.91 68.32 67.11 68.18 1,113,124 +0.84(+1.25%)
Jan 27, 2016 67.99 68.16 66.61 67.33 952,339 -0.97(-1.41%)
Jan 26, 2016 68.16 69.03 67.24 68.30 375,273 +0.26(+0.38%)
Jan 25, 2016 67.54 68.59 66.63 68.04 751,532 +0.18(+0.26%)
Jan 22, 2016 67.95 68.52 67.12 67.86 460,158 +1.08(+1.62%)
Jan 21, 2016 66.42 67.35 65.89 66.79 899,491 +0.67(+1.02%)
Jan 20, 2016 67.65 67.71 64.31 66.11 1,450,084 -2.30(-3.36%)
Jan 19, 2016 69.31 69.31 68.06 68.41 685,610 -0.14(-0.21%)
Jan 15, 2016 69.14 68.56 68.56 68.56 879,006 -2.03(-2.87%)
Jan 14, 2016 69.83 70.87 69.30 70.58 789,206 +0.87(+1.25%)
Jan 13, 2016 70.16 71.00 69.20 69.71 850,442 -0.31(-0.45%)
Jan 12, 2016 69.90 70.38 68.67 70.02 739,107 +0.58(+0.83%)
Jan 11, 2016 70.69 71.01 68.09 69.45 1,072,971 -1.07(-1.52%)
Jan 08, 2016 72.24 72.70 70.46 70.52 706,890 -1.34(-1.87%)
Jan 07, 2016 72.36 73.39 71.21 71.86 811,423 -2.24(-3.03%)
Jan 06, 2016 73.51 74.54 73.36 74.10 893,311 -0.18(-0.24%)
Jan 05, 2016 74.69 75.13 72.83 74.28 618,861 -0.41(-0.54%)
Jan 04, 2016 73.05 74.69 72.82 74.69 623,858 +0.50(+0.68%)
Dec 31, 2015 74.59 74.19 74.19 74.19 496,072 -0.62(-0.84%)
Dec 30, 2015 74.74 75.30 74.45 74.81 263,134 -0.07(-0.09%)
Dec 29, 2015 74.02 74.95 73.99 74.88 494,369 +1.16(+1.58%)
Dec 28, 2015 73.95 74.32 73.04 73.71 345,713 -0.59(-0.79%)
Dec 24, 2015 74.58 74.30 74.30 74.30 131,095 -0.15(-0.20%)
Dec 23, 2015 74.65 75.12 73.60 74.45 409,958 +0.25(+0.33%)
Dec 22, 2015 72.68 74.49 72.45 74.21 347,445 +1.21(+1.66%)
Dec 21, 2015 71.90 73.04 71.51 73.00 388,710 +1.48(+2.06%)
Dec 18, 2015 71.33 72.36 70.75 71.52 875,651 -0.28(-0.40%)
Dec 17, 2015 73.86 74.28 71.76 71.80 523,295 -2.01(-2.72%)
Dec 16, 2015 72.77 73.98 72.13 73.81 514,473 +1.70(+2.36%)
Dec 15, 2015 72.60 73.00 71.82 72.11 606,329 +0.22(+0.30%)
Dec 14, 2015 73.05 73.55 71.17 71.89 584,173 -1.16(-1.59%)
Dec 11, 2015 73.42 73.86 72.76 73.05 399,686 -1.22(-1.64%)
Dec 10, 2015 73.42 74.97 73.19 74.27 628,157 +1.07(+1.46%)
Dec 09, 2015 73.51 74.84 72.83 73.20 440,303 -1.01(-1.36%)
Dec 08, 2015 73.99 74.95 73.70 74.22 797,062 -0.84(-1.12%)
Dec 07, 2015 74.98 75.30 74.24 75.06 210,766 +0.22(+0.29%)
Dec 04, 2015 74.31 75.71 74.20 74.84 348,610 +0.52(+0.70%)
Dec 03, 2015 74.62 75.26 73.62 74.32 469,625 +0.01(+0.01%)
Dec 02, 2015 75.79 76.15 73.96 74.31 474,140 -1.30(-1.72%)
Dec 01, 2015 76.54 76.79 75.44 75.61 567,932 -0.60(-0.78%)
Nov 30, 2015 77.78 78.54 76.02 76.20 685,941 -1.78(-2.28%)
Nov 27, 2015 79.04 79.33 77.47 77.98 179,497 -0.09(-0.11%)
Nov 25, 2015 77.26 78.07 78.07 78.07 470,613 +0.73(+0.94%)
Nov 24, 2015 77.08 78.02 76.54 77.34 525,540 -0.01(-0.01%)
Nov 23, 2015 76.55 77.75 76.06 77.35 597,069 +0.46(+0.60%)
Nov 20, 2015 76.14 77.54 75.79 76.89 821,595 +1.36(+1.80%)
Nov 19, 2015 75.04 75.65 74.38 75.52 1,238,599 +1.43(+1.93%)
Nov 18, 2015 71.36 74.60 71.36 74.09 1,634,088 +2.34(+3.26%)
Nov 17, 2015 71.30 72.05 70.11 71.76 1,227,962 +0.77(+1.08%)
Nov 16, 2015 69.14 71.35 69.03 70.99 1,816,629 +1.82(+2.63%)
Nov 13, 2015 68.65 72.33 68.57 69.17 2,673,151 -5.11(-6.88%)
Nov 12, 2015 77.45 77.91 74.08 74.28 1,613,155 -3.81(-4.88%)
Nov 11, 2015 78.12 79.21 77.90 78.10 524,774 -0.02(-0.02%)
Nov 10, 2015 76.94 78.20 76.93 78.12 500,019 +0.87(+1.13%)
Nov 09, 2015 77.49 77.70 77.01 77.25 578,487 -0.67(-0.86%)
Nov 06, 2015 79.14 79.51 77.12 77.92 430,647 -1.50(-1.88%)
Nov 05, 2015 80.62 80.75 78.91 79.41 370,343 -1.07(-1.33%)
Nov 04, 2015 81.67 82.24 79.76 80.48 289,570 -1.15(-1.40%)
Nov 03, 2015 80.66 82.05 80.13 81.63 431,381 +0.74(+0.91%)
Nov 02, 2015 79.92 81.00 78.28 80.89 271,297 +0.70(+0.87%)
Oct 30, 2015 82.03 82.11 80.16 80.19 399,297 -1.83(-2.23%)
Oct 29, 2015 80.88 82.36 80.56 82.02 442,669 +1.06(+1.31%)
Oct 28, 2015 80.27 81.01 79.47 80.96 269,082 +0.84(+1.05%)
Oct 27, 2015 80.08 80.19 79.37 80.11 338,711 -0.10(-0.13%)
Oct 26, 2015 80.45 80.71 80.05 80.22 371,898 -0.20(-0.25%)
Oct 23, 2015 80.68 81.29 79.96 80.42 331,288 -0.10(-0.13%)
Oct 22, 2015 79.59 80.84 79.36 80.52 321,128 +1.51(+1.90%)
Oct 21, 2015 79.90 79.90 78.98 79.02 274,193 -0.63(-0.80%)
Oct 20, 2015 79.37 79.83 79.02 79.65 314,763 -0.04(-0.05%)
Oct 19, 2015 79.45 79.71 78.65 79.69 451,209 +0.09(+0.12%)
Oct 16, 2015 79.02 79.70 78.05 79.59 469,595 +0.65(+0.83%)
Oct 15, 2015 79.12 80.77 77.52 78.94 363,631 -0.02(-0.02%)
Oct 14, 2015 79.33 81.33 78.80 78.96 336,756 -0.44(-0.55%)
Oct 13, 2015 79.98 80.92 79.33 79.39 367,993 -0.75(-0.93%)
Oct 12, 2015 81.03 81.41 79.75 80.14 322,336 -0.81(-1.01%)
Oct 09, 2015 81.15 81.45 80.52 80.96 313,584 +0.12(+0.15%)
Oct 08, 2015 80.60 81.35 80.00 80.83 667,849 +1.69(+2.14%)
Oct 07, 2015 79.66 81.37 78.97 79.14 541,386 -0.41(-0.51%)
Oct 06, 2015 80.45 80.67 79.16 79.55 539,729 -0.57(-0.71%)
Oct 05, 2015 77.94 80.75 77.94 80.11 3,456,556 +2.95(+3.83%)
Oct 02, 2015 75.16 77.27 75.16 77.16 665,146 +0.71(+0.93%)
Oct 01, 2015 77.69 78.78 75.92 76.45 509,008 -0.80(-1.03%)
Sep 30, 2015 77.70 78.12 76.08 77.25 658,837 +0.46(+0.60%)
Sep 29, 2015 74.22 76.95 74.16 76.78 721,315 +2.57(+3.46%)
Sep 28, 2015 77.14 77.90 74.11 74.22 1,230,048 -2.98(-3.86%)
Sep 25, 2015 77.49 77.71 76.80 77.20 489,770 +0.48(+0.63%)
Sep 24, 2015 75.87 77.08 75.30 76.72 616,661 +0.50(+0.66%)
Sep 23, 2015 76.84 78.40 75.65 76.21 562,218 -0.60(-0.78%)
Sep 22, 2015 78.08 78.37 76.57 76.81 553,846 -1.95(-2.48%)
Sep 21, 2015 79.52 80.13 78.52 78.76 417,243 -0.33(-0.42%)
Sep 18, 2015 79.65 80.57 78.95 79.09 1,181,229 -1.56(-1.94%)
Sep 17, 2015 80.92 81.90 79.43 80.65 586,678 -0.09(-0.12%)
Sep 16, 2015 80.34 81.23 80.04 80.75 361,429 +0.74(+0.92%)
Sep 15, 2015 80.24 80.50 79.87 80.01 432,393 +0.17(+0.21%)
Sep 14, 2015 80.19 80.74 79.43 79.84 514,391 -0.09(-0.12%)
Sep 11, 2015 79.28 80.07 78.79 79.93 431,819 +1.11(+1.41%)
Sep 10, 2015 78.90 80.24 78.73 78.83 435,984 -0.74(-0.93%)
Sep 09, 2015 81.96 81.96 79.48 79.56 617,283 -1.20(-1.49%)
Sep 08, 2015 80.77 81.27 80.02 80.77 387,766 +0.89(+1.11%)
Sep 04, 2015 80.14 79.88 79.88 79.88 411,351 -1.05(-1.30%)
Sep 03, 2015 81.25 82.30 80.75 80.93 476,434 -0.34(-0.42%)
Sep 02, 2015 81.40 81.47 80.66 81.27 422,908 +0.92(+1.14%)
Sep 01, 2015 82.10 83.21 80.06 80.35 520,369 -3.01(-3.61%)
Aug 31, 2015 83.58 83.95 82.73 83.36 481,227 -0.36(-0.43%)
Aug 28, 2015 83.17 84.07 83.07 83.72 677,695 +0.46(+0.56%)
Aug 27, 2015 82.00 84.07 81.44 83.26 502,642 +1.82(+2.23%)
Aug 26, 2015 79.41 81.88 79.19 81.44 807,938 +2.29(+2.89%)
Aug 25, 2015 81.16 82.04 79.09 79.15 674,450 -0.88(-1.10%)
Aug 24, 2015 75.87 81.64 71.50 80.03 1,437,836 -3.54(-4.24%)
Aug 21, 2015 85.01 85.23 83.35 83.57 1,110,456 -2.03(-2.37%)
Aug 20, 2015 85.70 86.51 85.25 85.59 497,072 -0.97(-1.12%)
Aug 19, 2015 87.19 87.93 86.48 86.56 593,163 -1.46(-1.66%)
Aug 18, 2015 88.17 88.25 87.23 88.02 541,780 -0.54(-0.61%)
Aug 17, 2015 88.32 88.79 87.83 88.56 455,931 -0.66(-0.74%)
Aug 14, 2015 88.40 89.44 88.18 89.22 388,003 +0.48(+0.54%)
Aug 13, 2015 87.56 89.34 87.56 88.74 463,191 +0.73(+0.83%)
Aug 12, 2015 87.11 88.28 86.15 88.01 749,235 -0.05(-0.05%)
Aug 11, 2015 87.64 88.61 87.09 88.06 859,114 -0.72(-0.81%)
Aug 10, 2015 88.32 89.25 87.80 88.78 635,720 +1.07(+1.22%)
Aug 07, 2015 87.93 89.09 87.13 87.71 528,780 -0.07(-0.08%)
Aug 06, 2015 89.87 89.87 87.00 87.77 948,646 -1.79(-2.00%)
Aug 05, 2015 78.10 91.82 77.97 89.56 1,726,685 -0.79(-0.87%)
Aug 04, 2015 90.38 91.32 90.01 90.35 903,631 +0.27(+0.29%)
Aug 03, 2015 90.56 90.99 89.65 90.08 711,134 -0.52(-0.57%)
Jul 31, 2015 90.88 91.27 90.10 90.60 687,242 +0.33(+0.37%)
Jul 30, 2015 89.21 91.59 89.02 90.27 408,795 +0.52(+0.58%)
Jul 29, 2015 88.98 89.96 88.76 89.75 788,285 +0.31(+0.35%)
Jul 28, 2015 88.91 89.61 88.10 89.44 636,864 +1.41(+1.60%)
Jul 27, 2015 88.89 89.33 87.89 88.03 846,588 -1.32(-1.47%)
Jul 24, 2015 89.85 90.18 88.90 89.34 368,861 -0.27(-0.30%)
Jul 23, 2015 90.31 90.31 89.28 89.61 280,034 -0.24(-0.26%)
Jul 22, 2015 88.72 92.16 88.72 89.85 490,356 +0.22(+0.24%)
Jul 21, 2015 90.55 91.35 89.14 89.63 827,303 -1.25(-1.37%)
Jul 20, 2015 92.29 92.29 90.45 90.88 733,331 +0.00(+0.00%)
Jul 17, 2015 91.80 92.20 90.74 90.88 849,183 -1.14(-1.23%)
Jul 16, 2015 92.54 93.18 91.98 92.01 522,749 -0.43(-0.46%)
Jul 15, 2015 92.87 92.87 91.54 92.44 622,550 -0.72(-0.77%)
Jul 14, 2015 92.30 93.95 92.30 93.16 533,792 -0.52(-0.56%)
Jul 13, 2015 93.19 93.93 92.84 93.68 634,781 +0.24(+0.25%)
Jul 10, 2015 91.82 93.53 91.82 93.44 856,504 +1.89(+2.07%)
Jul 09, 2015 92.17 92.87 91.38 91.55 809,859 -0.39(-0.42%)
Jul 08, 2015 91.46 93.39 91.46 91.94 691,428 -1.38(-1.48%)
Jul 07, 2015 94.72 95.61 92.57 93.32 1,026,930 -1.99(-2.09%)
Jul 06, 2015 94.66 96.75 93.84 95.31 3,343,185 +0.74(+0.78%)
Jul 02, 2015 94.74 94.57 94.57 94.57 1,549,802 -1.14(-1.19%)
Jul 01, 2015 92.30 97.03 91.81 95.70 1,384,603 +27.22(+39.74%)
Jun 30, 2015 70.03 70.03 68.06 68.49 86,216 -0.17(-0.25%)
Jun 29, 2015 70.24 70.54 68.51 68.66 50,399 -2.27(-3.21%)
Jun 26, 2015 95.25 71.37 70.91 70.93 18,368 -0.44(-0.61%)
Jun 25, 2015 71.98 71.98 71.35 71.37 37,846 -0.34(-0.47%)
Jun 24, 2015 73.22 73.33 71.70 71.70 37,514 -1.80(-2.45%)
Jun 23, 2015 73.72 73.72 73.13 73.51 13,289 -0.02(-0.03%)
Jun 22, 2015 76.42 76.42 73.09 73.53 119,063 +0.55(+0.75%)
Jun 19, 2015 73.42 73.42 72.69 72.98 81,588 +0.18(+0.25%)
Jun 18, 2015 72.80 73.51 72.58 72.80 96,075 +0.34(+0.47%)
Jun 17, 2015 72.33 73.20 72.33 72.45 29,105 +2.07(+2.94%)
Jun 16, 2015 70.17 70.44 67.15 70.38 35,969 +0.25(+0.35%)
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.