Edgewell Personal Care Company Historical Data - EPC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Edgewell Personal Care Company (EPC)
Edgewell Personal Care Company (EPC) Historical

Edgewell Personal Care Company (EPC)

38.23

0.52

(1.38%)

Closed April 24 4:00PM

Delayed by 15 minutes

38.23

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	6.9969213546	35.73	38.39	35.32	262732	36.57115936	CS
4	0.05	0.130958617077	38.18	38.97	35.26	271544	36.74011431	CS
12	0.42	1.11081724412	37.81	40.32	35.26	356509	37.71021362	CS
26	3.51	10.1094470046	34.72	40.32	33.78	366761	36.74827564	CS
52	-6.52	-14.5698324022	44.75	46.13	33.705	399529	38.52726077	CS
156	-0.59	-1.51983513653	38.82	51.86	32	414194	39.56337807	CS
260	-4.25	-10.0047080979	42.48	51.86	20.51	527191	35.26946455	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	38.23	0.52	1.38	37.4	38.39	37.16	553215
1713912000	37.71	0.87	2.36	37	38	37	316624
1713825600	36.84	0.19	0.52	36.71	37.0883	36.5	203166
1713566400	36.65	0.51	1.41	35.9	36.72	35.9	258007
1713480000	36.14	0.82	2.32	35.45	36.23	35.36	286468
1713393600	35.32	-0.14	-0.39	35.73	35.905	35.32	249394
1713307200	35.46	-0.01	-0.03	35.46	35.67	35.26	203328
1713220800	35.47	-0.32	-0.89	35.77	36.04	35.38	229497
1712961600	35.79	-0.23	-0.64	35.62	36.06	35.61	346370
1712875200	36.02	0.22	0.61	35.85	36.3	35.6	296080
1712788800	35.8	-1.16	-3.14	36.01	36.09	35.48	262508
1712702400	36.96	0.38	1.04	36.83	37.1	36.731	205627
1712616000	36.58	0.15	0.41	36.57	36.83	36.5003	300588
1712356800	36.43	0	0.00	36.4	36.505	36	253518
1712270400	36.43	-0.19	-0.52	36.88	37.1	36.382	238173
1712184000	36.62	-0.6	-1.61	36.93	37.15	36.58	273533
1712097600	37.22	-0.61	-1.61	37.57	38.11	37	334367
1712011200	37.83	-0.81	-2.10	38.56	38.56	37.81	214289
1711665600	38.64	-0.13	-0.34	38.95	38.97	38.55	300897
1711579200	38.77	0.85	2.24	38.18	38.79	38.05	386909
1711492800	37.92	0.4	1.07	37.84	37.93	37.5	240482
1711406400	37.52	-0.09	-0.24	37.72	37.9	37.46	229243
1711147200	37.61	-0.02	-0.05	37.73	37.94	37.51	329199
1711060800	37.63	-0.22	-0.58	37.96	38.26	37.565	317576
1710974400	37.85	0.72	1.94	36.84	38.04	36.84	411105
1710888000	37.13	-0.01	-0.03	37.17	37.65	37.025	228462
1710801600	37.14	-0.12	-0.32	37.18	37.37	36.86	387991
1710542400	37.26	0.27	0.73	36.73	37.36	36.71	860865
1710456000	36.99	-0.62	-1.65	37.47	37.48	36.63	354355
1710369600	37.61	-0.64	-1.67	38.22	38.47	37.48	265961
1710283200	38.25	0.5	1.32	37.6	38.28	37.54	371952
1710196800	37.75	-0.7	-1.82	38.27	38.635	37.72	368508
1709941200	38.45	0.03	0.08	38.63	39.09	38.27	422416
1709854800	38.42	0.98	2.62	37.62	38.445	37.62	313655
1709768400	37.44	-0.44	-1.16	38.13	38.13	37.33	306919
1709682000	37.88	-0.03	-0.08	37.73	38.51	37.73	500676
1709595600	37.91	-0.14	-0.37	37.98	38.365	37.8	320982
1709336400	38.05	-0.14	-0.37	38.19	38.22	37.675	288635
1709250000	38.19	0.45	1.19	38.02	38.29	37.78	352226
1709163600	37.74	-0.63	-1.64	38.04	38.175	37.65	368183
1709077200	38.37	0.1	0.26	38.38	38.47	37.95	308702
1708990800	38.27	-0.41	-1.06	38.47	38.695	38.26	256804
1708731600	38.68	0.1	0.26	38.68	38.88	38.22	226996
1708645200	38.58	0.28	0.73	38.1	38.61	37.8	363478
1708558800	38.3	0.37	0.98	37.88	38.41	37.86	271225
1708472400	37.93	-0.22	-0.58	37.91	38.59	37.86	275517
1708126800	38.15	-0.72	-1.85	38.76	38.92	38.13	399740
1708040400	38.87	-0.04	-0.10	39.06	39.17	38.73	339027
1707954000	38.91	0.13	0.34	39.05	39.25	38.455	383921
1707867600	38.78	-1.08	-2.71	39.04	39.33	38.5	504878
1707781200	39.86	0.41	1.04	39.45	40.32	39.45	528884
1707522000	39.45	-0.02	-0.05	39.33	39.57	38.87	523994
1707435600	39.47	1.47	3.87	38.49	39.63	38.23	675729
1707349200	38	0.61	1.63	38.32	39.62	37.65	645189
1707262800	37.39	0.35	0.94	36.93	37.67	36.58	544701
1707176400	37.04	-0.27	-0.72	37.29	37.6	36.99	771305
1706917200	37.31	-0.33	-0.88	37.22	37.75	36.96	411314
1706830800	37.64	0.59	1.59	37.1	37.72	36.69	414238
1706744400	37.05	-0.64	-1.70	37.81	38.11	37.03	433168
1706658000	37.69	-0.62	-1.62	38.09	38.2099	37.57	369633
1706571600	38.31	0.58	1.54	37.64	38.37	37.5	353623
1706312400	37.73	0.11	0.29	37.94	38.295	37.54	299783
1706226000	37.62	0.68	1.84	37.42	37.62	37.03	373526

Edgewell Personal Care

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions