NYSE - Delayed Quote • USD
Edgewell Personal Care Company (EPC)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:17 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 37.00 | 38.00 | 37.00 | 37.71 | 37.71 | 317,100 |
Apr 22, 2024 | 36.71 | 37.09 | 36.50 | 36.84 | 36.84 | 203,200 |
Apr 19, 2024 | 35.90 | 36.72 | 35.90 | 36.65 | 36.65 | 258,000 |
Apr 18, 2024 | 35.45 | 36.23 | 35.36 | 36.14 | 36.14 | 286,500 |
Apr 17, 2024 | 35.73 | 35.91 | 35.32 | 35.32 | 35.32 | 249,400 |
Apr 16, 2024 | 35.46 | 35.67 | 35.26 | 35.46 | 35.46 | 203,300 |
Apr 15, 2024 | 35.77 | 36.04 | 35.38 | 35.47 | 35.47 | 229,500 |
Apr 12, 2024 | 35.62 | 36.06 | 35.62 | 35.79 | 35.79 | 346,400 |
Apr 11, 2024 | 35.85 | 36.30 | 35.60 | 36.02 | 36.02 | 296,100 |
Apr 10, 2024 | 36.01 | 36.09 | 35.48 | 35.80 | 35.80 | 262,500 |
Apr 9, 2024 | 36.83 | 37.10 | 36.73 | 36.96 | 36.96 | 205,600 |
Apr 8, 2024 | 36.57 | 36.83 | 36.50 | 36.58 | 36.58 | 300,600 |
Apr 5, 2024 | 36.40 | 36.51 | 36.00 | 36.43 | 36.43 | 253,500 |
Apr 4, 2024 | 36.88 | 37.10 | 36.38 | 36.43 | 36.43 | 238,200 |
Apr 3, 2024 | 36.93 | 37.15 | 36.58 | 36.62 | 36.62 | 273,500 |
Apr 2, 2024 | 37.57 | 37.85 | 37.00 | 37.22 | 37.22 | 335,400 |
Apr 1, 2024 | 38.56 | 38.56 | 37.81 | 37.83 | 37.83 | 214,300 |
Mar 28, 2024 | 38.95 | 38.97 | 38.55 | 38.64 | 38.64 | 300,900 |
Mar 27, 2024 | 38.18 | 38.79 | 38.05 | 38.77 | 38.77 | 386,900 |
Mar 26, 2024 | 37.84 | 37.93 | 37.50 | 37.92 | 37.92 | 240,500 |
Mar 25, 2024 | 37.72 | 37.90 | 37.46 | 37.52 | 37.52 | 229,200 |
Mar 22, 2024 | 37.73 | 37.94 | 37.54 | 37.61 | 37.61 | 329,700 |
Mar 21, 2024 | 37.96 | 38.26 | 37.57 | 37.63 | 37.63 | 317,400 |
Mar 20, 2024 | 36.84 | 38.04 | 36.84 | 37.85 | 37.85 | 410,900 |
Mar 19, 2024 | 37.17 | 37.65 | 37.03 | 37.13 | 37.13 | 228,500 |
Mar 18, 2024 | 37.18 | 37.37 | 36.86 | 37.14 | 37.14 | 388,000 |
Mar 15, 2024 | 36.73 | 37.36 | 36.71 | 37.26 | 37.26 | 860,900 |
Mar 14, 2024 | 37.47 | 37.48 | 36.63 | 36.99 | 36.99 | 354,400 |
Mar 13, 2024 | 38.22 | 38.47 | 37.48 | 37.61 | 37.61 | 266,000 |
Mar 12, 2024 | 37.60 | 38.28 | 37.54 | 38.25 | 38.25 | 372,000 |
Mar 11, 2024 | 38.27 | 38.64 | 37.72 | 37.75 | 37.75 | 368,500 |
Mar 8, 2024 | 38.63 | 39.09 | 38.27 | 38.45 | 38.45 | 422,400 |
Mar 7, 2024 | 37.62 | 38.45 | 37.62 | 38.42 | 38.42 | 315,300 |
Mar 6, 2024 | 0.15 Dividend | |||||
Mar 6, 2024 | 38.13 | 38.13 | 37.33 | 37.44 | 37.44 | 306,900 |
Mar 5, 2024 | 37.73 | 38.51 | 37.73 | 37.88 | 37.73 | 500,700 |
Mar 4, 2024 | 37.98 | 38.37 | 37.80 | 37.91 | 37.76 | 321,000 |
Mar 1, 2024 | 38.19 | 38.22 | 37.67 | 38.05 | 37.90 | 288,600 |
Feb 29, 2024 | 38.02 | 38.29 | 37.78 | 38.19 | 38.04 | 352,200 |
Feb 28, 2024 | 38.04 | 38.04 | 37.65 | 37.74 | 37.59 | 368,200 |
Feb 27, 2024 | 38.38 | 38.47 | 37.95 | 38.37 | 38.22 | 308,600 |
Feb 26, 2024 | 38.47 | 38.70 | 38.26 | 38.27 | 38.12 | 256,800 |
Feb 23, 2024 | 38.68 | 38.88 | 38.22 | 38.68 | 38.53 | 227,000 |
Feb 22, 2024 | 38.10 | 38.61 | 37.80 | 38.58 | 38.43 | 363,500 |
Feb 21, 2024 | 37.88 | 38.41 | 37.86 | 38.30 | 38.15 | 271,200 |
Feb 20, 2024 | 37.91 | 38.59 | 37.86 | 37.93 | 37.78 | 275,500 |
Feb 16, 2024 | 38.76 | 38.92 | 38.13 | 38.15 | 38.00 | 399,700 |
Feb 15, 2024 | 39.06 | 39.17 | 38.73 | 38.87 | 38.72 | 339,000 |
Feb 14, 2024 | 39.05 | 39.22 | 38.46 | 38.91 | 38.76 | 383,900 |
Feb 13, 2024 | 39.04 | 39.33 | 38.50 | 38.78 | 38.63 | 505,600 |
Feb 12, 2024 | 39.45 | 40.32 | 39.45 | 39.86 | 39.70 | 528,900 |
Feb 9, 2024 | 39.33 | 39.57 | 38.87 | 39.45 | 39.29 | 524,000 |
Feb 8, 2024 | 38.49 | 39.63 | 38.23 | 39.47 | 39.31 | 675,700 |
Feb 7, 2024 | 38.32 | 39.62 | 37.65 | 38.00 | 37.85 | 645,200 |
Feb 6, 2024 | 36.93 | 37.67 | 36.58 | 37.39 | 37.24 | 544,600 |
Feb 5, 2024 | 37.29 | 37.60 | 36.99 | 37.04 | 36.89 | 771,300 |
Feb 2, 2024 | 37.22 | 37.75 | 36.96 | 37.31 | 37.16 | 411,300 |
Feb 1, 2024 | 37.10 | 37.72 | 36.69 | 37.64 | 37.49 | 414,200 |
Jan 31, 2024 | 37.81 | 38.11 | 37.03 | 37.05 | 36.90 | 433,200 |
Jan 30, 2024 | 38.09 | 38.21 | 37.57 | 37.69 | 37.54 | 369,600 |
Jan 29, 2024 | 37.64 | 38.37 | 37.50 | 38.31 | 38.16 | 353,600 |
Jan 26, 2024 | 37.94 | 38.30 | 37.54 | 37.73 | 37.58 | 299,800 |
Jan 25, 2024 | 37.42 | 37.62 | 37.03 | 37.62 | 37.47 | 373,500 |
Jan 24, 2024 | 38.22 | 38.40 | 36.92 | 36.94 | 36.79 | 479,300 |
Jan 23, 2024 | 38.64 | 39.08 | 38.06 | 38.06 | 37.91 | 562,100 |
Jan 22, 2024 | 37.64 | 38.19 | 37.47 | 37.94 | 37.79 | 485,200 |
Jan 19, 2024 | 36.92 | 37.51 | 36.45 | 37.50 | 37.35 | 435,000 |
Jan 18, 2024 | 37.05 | 37.20 | 36.74 | 36.78 | 36.63 | 371,000 |
Jan 17, 2024 | 36.40 | 37.21 | 36.20 | 37.13 | 36.98 | 359,200 |
Jan 16, 2024 | 37.50 | 37.59 | 36.63 | 36.78 | 36.63 | 375,300 |
Jan 12, 2024 | 38.23 | 38.23 | 37.34 | 37.81 | 37.66 | 852,900 |
Jan 11, 2024 | 37.38 | 37.63 | 36.79 | 37.63 | 37.48 | 342,800 |
Jan 10, 2024 | 37.17 | 37.40 | 36.82 | 37.38 | 37.23 | 285,100 |
Jan 9, 2024 | 36.08 | 37.05 | 36.04 | 37.03 | 36.88 | 377,000 |
Jan 8, 2024 | 35.54 | 36.66 | 35.54 | 36.55 | 36.41 | 338,000 |
Jan 5, 2024 | 35.52 | 35.95 | 35.40 | 35.59 | 35.45 | 329,300 |
Jan 4, 2024 | 35.82 | 35.93 | 35.65 | 35.73 | 35.59 | 370,800 |
Jan 3, 2024 | 36.39 | 36.43 | 35.68 | 35.75 | 35.61 | 384,700 |
Jan 2, 2024 | 36.27 | 36.89 | 36.20 | 36.56 | 36.42 | 302,100 |
Dec 29, 2023 | 36.33 | 36.70 | 36.32 | 36.63 | 36.48 | 324,800 |
Dec 28, 2023 | 36.52 | 36.60 | 36.28 | 36.40 | 36.26 | 202,900 |
Dec 27, 2023 | 36.66 | 36.76 | 36.35 | 36.57 | 36.43 | 207,200 |
Dec 26, 2023 | 36.68 | 36.68 | 36.29 | 36.54 | 36.40 | 255,600 |
Dec 22, 2023 | 36.52 | 37.01 | 36.52 | 36.62 | 36.47 | 209,600 |
Dec 21, 2023 | 36.57 | 36.59 | 36.02 | 36.47 | 36.33 | 228,900 |
Dec 20, 2023 | 36.84 | 36.99 | 36.18 | 36.29 | 36.15 | 322,900 |
Dec 19, 2023 | 36.35 | 37.07 | 36.32 | 36.93 | 36.78 | 384,600 |
Dec 18, 2023 | 35.90 | 36.40 | 35.53 | 36.32 | 36.18 | 338,000 |
Dec 15, 2023 | 36.86 | 36.86 | 35.67 | 35.75 | 35.61 | 1,286,300 |
Dec 14, 2023 | 36.73 | 37.27 | 36.49 | 36.92 | 36.77 | 462,400 |
Dec 13, 2023 | 35.07 | 36.44 | 34.95 | 36.30 | 36.16 | 352,800 |
Dec 12, 2023 | 35.09 | 35.27 | 34.77 | 35.14 | 35.00 | 361,500 |
Dec 11, 2023 | 34.86 | 35.22 | 34.59 | 35.14 | 35.00 | 333,800 |
Dec 8, 2023 | 35.15 | 35.18 | 34.58 | 34.86 | 34.72 | 378,600 |
Dec 7, 2023 | 34.29 | 35.25 | 34.22 | 35.25 | 35.11 | 323,800 |
Dec 6, 2023 | 34.20 | 34.66 | 34.05 | 34.26 | 34.12 | 300,700 |
Dec 5, 2023 | 0.15 Dividend | |||||
Dec 5, 2023 | 35.27 | 35.27 | 34.15 | 34.16 | 34.02 | 339,800 |
Dec 4, 2023 | 34.82 | 35.57 | 34.55 | 35.49 | 35.20 | 325,000 |
Dec 1, 2023 | 34.71 | 35.08 | 34.32 | 35.07 | 34.78 | 442,200 |
Nov 30, 2023 | 34.49 | 34.94 | 34.04 | 34.81 | 34.53 | 370,700 |
Nov 29, 2023 | 34.57 | 34.74 | 34.24 | 34.32 | 34.04 | 280,800 |
Nov 28, 2023 | 34.79 | 34.98 | 34.49 | 34.51 | 34.23 | 310,400 |
Nov 27, 2023 | 35.00 | 35.02 | 34.72 | 34.90 | 34.61 | 532,200 |
Nov 24, 2023 | 34.81 | 35.24 | 34.75 | 35.21 | 34.92 | 134,600 |
Nov 22, 2023 | 34.87 | 35.13 | 34.55 | 34.75 | 34.47 | 277,600 |
Nov 21, 2023 | 34.81 | 34.86 | 34.26 | 34.56 | 34.28 | 268,900 |
Nov 20, 2023 | 34.96 | 35.08 | 34.46 | 34.92 | 34.63 | 262,900 |
Nov 17, 2023 | 35.60 | 35.64 | 35.01 | 35.10 | 34.81 | 401,700 |
Nov 16, 2023 | 35.84 | 36.08 | 35.24 | 35.34 | 35.05 | 463,700 |
Nov 15, 2023 | 35.47 | 36.11 | 35.47 | 36.10 | 35.81 | 399,400 |
Nov 14, 2023 | 34.85 | 35.80 | 34.77 | 35.65 | 35.36 | 383,200 |
Nov 13, 2023 | 33.91 | 34.59 | 33.80 | 34.13 | 33.85 | 305,700 |
Nov 10, 2023 | 34.74 | 34.74 | 33.93 | 34.22 | 33.94 | 382,500 |
Nov 9, 2023 | 36.85 | 36.85 | 33.78 | 34.48 | 34.20 | 560,600 |
Nov 8, 2023 | 35.88 | 35.95 | 34.99 | 35.09 | 34.80 | 375,900 |
Nov 7, 2023 | 36.07 | 36.07 | 35.59 | 35.84 | 35.55 | 277,400 |
Nov 6, 2023 | 36.09 | 36.24 | 35.71 | 35.95 | 35.66 | 315,900 |
Nov 3, 2023 | 36.32 | 36.77 | 36.00 | 36.18 | 35.88 | 489,500 |
Nov 2, 2023 | 35.30 | 36.00 | 35.21 | 35.82 | 35.53 | 545,800 |
Nov 1, 2023 | 34.74 | 34.97 | 34.33 | 34.95 | 34.66 | 490,300 |
Oct 31, 2023 | 34.88 | 35.18 | 34.64 | 34.90 | 34.61 | 333,600 |
Oct 30, 2023 | 34.60 | 34.88 | 34.13 | 34.74 | 34.46 | 486,300 |
Oct 27, 2023 | 34.55 | 34.60 | 33.91 | 34.29 | 34.01 | 351,400 |
Oct 26, 2023 | 34.96 | 34.96 | 34.40 | 34.67 | 34.39 | 220,900 |
Oct 25, 2023 | 35.00 | 35.12 | 34.64 | 34.75 | 34.47 | 250,600 |
Oct 24, 2023 | 34.72 | 35.29 | 34.72 | 35.23 | 34.94 | 268,800 |
Oct 23, 2023 | 34.91 | 35.26 | 34.51 | 34.53 | 34.25 | 333,000 |
Oct 20, 2023 | 35.68 | 35.68 | 34.95 | 35.01 | 34.72 | 366,000 |
Oct 19, 2023 | 35.77 | 35.85 | 35.37 | 35.43 | 35.14 | 310,700 |
Oct 18, 2023 | 35.86 | 36.06 | 35.54 | 35.74 | 35.45 | 315,000 |
Oct 17, 2023 | 35.13 | 35.89 | 35.13 | 35.72 | 35.43 | 365,800 |
Oct 16, 2023 | 35.09 | 35.35 | 34.78 | 35.22 | 34.93 | 283,800 |
Oct 13, 2023 | 34.55 | 35.00 | 34.47 | 34.75 | 34.47 | 338,000 |
Oct 12, 2023 | 34.61 | 34.99 | 33.71 | 34.56 | 34.28 | 368,300 |
Oct 11, 2023 | 35.14 | 35.55 | 34.76 | 34.98 | 34.69 | 321,800 |
Oct 10, 2023 | 35.23 | 35.66 | 35.22 | 35.31 | 35.02 | 229,700 |
Oct 9, 2023 | 35.26 | 35.40 | 34.91 | 35.03 | 34.74 | 242,200 |
Oct 6, 2023 | 35.43 | 35.80 | 34.69 | 35.53 | 35.24 | 328,000 |
Oct 5, 2023 | 36.14 | 36.27 | 35.55 | 35.60 | 35.31 | 344,500 |
Oct 4, 2023 | 36.51 | 36.54 | 35.88 | 36.34 | 36.04 | 312,700 |
Oct 3, 2023 | 36.47 | 37.00 | 36.20 | 36.55 | 36.25 | 446,200 |
Oct 2, 2023 | 36.91 | 36.91 | 36.26 | 36.40 | 36.10 | 329,700 |
Sep 29, 2023 | 37.31 | 37.60 | 36.72 | 36.96 | 36.66 | 588,800 |
Sep 28, 2023 | 37.05 | 37.33 | 36.99 | 37.15 | 36.85 | 532,600 |
Sep 27, 2023 | 36.92 | 37.46 | 36.82 | 37.01 | 36.71 | 418,700 |
Sep 26, 2023 | 37.55 | 37.85 | 36.76 | 36.84 | 36.54 | 446,200 |
Sep 25, 2023 | 37.99 | 38.48 | 37.59 | 37.84 | 37.53 | 481,600 |
Sep 22, 2023 | 38.79 | 39.00 | 38.07 | 38.07 | 37.76 | 340,200 |
Sep 21, 2023 | 38.19 | 38.88 | 38.00 | 38.77 | 38.45 | 431,900 |
Sep 20, 2023 | 38.88 | 39.03 | 38.23 | 38.27 | 37.96 | 349,300 |
Sep 19, 2023 | 39.29 | 39.31 | 38.45 | 38.51 | 38.20 | 395,600 |
Sep 18, 2023 | 38.98 | 39.51 | 38.76 | 39.31 | 38.99 | 603,800 |
Sep 15, 2023 | 38.54 | 39.02 | 38.43 | 38.85 | 38.53 | 1,239,700 |
Sep 14, 2023 | 38.39 | 38.65 | 38.37 | 38.50 | 38.19 | 328,600 |
Sep 13, 2023 | 38.20 | 38.48 | 38.04 | 38.16 | 37.85 | 347,600 |
Sep 12, 2023 | 38.29 | 38.52 | 37.91 | 38.09 | 37.78 | 393,300 |
Sep 11, 2023 | 38.63 | 38.77 | 38.07 | 38.24 | 37.93 | 285,600 |
Sep 8, 2023 | 38.25 | 38.97 | 37.97 | 38.37 | 38.06 | 382,800 |
Sep 7, 2023 | 38.08 | 38.76 | 37.95 | 38.42 | 38.11 | 348,800 |
Sep 6, 2023 | 0.15 Dividend | |||||
Sep 6, 2023 | 38.08 | 38.15 | 37.56 | 37.90 | 37.59 | 214,500 |
Sep 5, 2023 | 38.72 | 38.83 | 37.82 | 38.14 | 37.68 | 379,600 |
Sep 1, 2023 | 38.88 | 39.30 | 38.54 | 39.12 | 38.65 | 463,600 |
Aug 31, 2023 | 38.70 | 39.17 | 38.47 | 38.56 | 38.09 | 531,100 |
Aug 30, 2023 | 38.38 | 38.99 | 38.38 | 38.93 | 38.46 | 223,300 |
Aug 29, 2023 | 38.19 | 38.67 | 37.93 | 38.51 | 38.05 | 267,400 |
Aug 28, 2023 | 37.67 | 38.19 | 37.34 | 38.08 | 37.62 | 319,700 |
Aug 25, 2023 | 37.51 | 37.82 | 37.09 | 37.53 | 37.08 | 336,800 |
Aug 24, 2023 | 37.43 | 37.81 | 37.31 | 37.64 | 37.19 | 397,400 |
Aug 23, 2023 | 37.05 | 37.53 | 37.04 | 37.44 | 36.99 | 315,600 |
Aug 22, 2023 | 36.50 | 36.97 | 36.50 | 36.76 | 36.32 | 290,200 |
Aug 21, 2023 | 36.99 | 37.06 | 36.53 | 36.67 | 36.23 | 299,500 |
Aug 18, 2023 | 36.99 | 37.61 | 36.95 | 37.12 | 36.67 | 318,200 |
Aug 17, 2023 | 37.93 | 38.04 | 36.81 | 37.02 | 36.57 | 393,200 |
Aug 16, 2023 | 38.36 | 38.77 | 37.65 | 37.76 | 37.30 | 265,300 |
Aug 15, 2023 | 38.72 | 38.73 | 38.00 | 38.29 | 37.83 | 342,300 |
Aug 14, 2023 | 39.24 | 39.24 | 38.53 | 38.74 | 38.27 | 308,200 |
Aug 11, 2023 | 38.91 | 39.51 | 38.91 | 39.15 | 38.68 | 219,600 |
Aug 10, 2023 | 39.26 | 40.16 | 39.07 | 39.17 | 38.70 | 283,600 |
Aug 9, 2023 | 39.01 | 39.62 | 39.00 | 39.23 | 38.76 | 295,600 |
Aug 8, 2023 | 39.18 | 39.34 | 38.71 | 39.12 | 38.65 | 578,300 |
Aug 7, 2023 | 38.72 | 39.59 | 38.72 | 39.43 | 38.95 | 557,600 |
Aug 4, 2023 | 41.00 | 41.08 | 38.39 | 38.82 | 38.35 | 706,600 |
Aug 3, 2023 | 40.50 | 42.16 | 39.09 | 41.31 | 40.81 | 883,000 |
Aug 2, 2023 | 39.35 | 39.99 | 39.31 | 39.95 | 39.47 | 405,800 |
Aug 1, 2023 | 39.44 | 39.55 | 38.90 | 39.46 | 38.98 | 346,200 |
Jul 31, 2023 | 39.43 | 39.65 | 39.10 | 39.41 | 38.93 | 419,500 |
Jul 28, 2023 | 39.34 | 39.65 | 39.06 | 39.53 | 39.05 | 375,000 |
Jul 27, 2023 | 39.95 | 40.09 | 38.90 | 38.93 | 38.46 | 582,100 |
Jul 26, 2023 | 39.82 | 40.11 | 39.52 | 39.80 | 39.32 | 526,700 |
Jul 25, 2023 | 39.17 | 40.09 | 38.89 | 40.06 | 39.58 | 722,300 |
Jul 24, 2023 | 38.29 | 39.42 | 38.10 | 39.22 | 38.75 | 468,000 |
Jul 21, 2023 | 38.22 | 38.65 | 38.06 | 38.49 | 38.03 | 500,500 |
Jul 20, 2023 | 38.63 | 38.81 | 37.68 | 37.96 | 37.50 | 469,000 |
Jul 19, 2023 | 38.50 | 39.45 | 38.48 | 39.41 | 38.93 | 522,100 |
Jul 18, 2023 | 38.24 | 39.16 | 38.11 | 38.42 | 37.96 | 581,500 |
Jul 17, 2023 | 38.50 | 39.06 | 38.09 | 38.09 | 37.63 | 384,900 |
Jul 14, 2023 | 38.59 | 38.69 | 38.08 | 38.60 | 38.13 | 366,700 |
Jul 13, 2023 | 38.77 | 38.81 | 38.34 | 38.68 | 38.21 | 383,500 |
Jul 12, 2023 | 39.08 | 39.18 | 38.34 | 38.79 | 38.32 | 345,100 |
Jul 11, 2023 | 39.36 | 39.76 | 38.53 | 38.74 | 38.27 | 744,000 |
Jul 10, 2023 | 39.18 | 39.69 | 39.06 | 39.21 | 38.74 | 379,400 |
Jul 7, 2023 | 40.10 | 40.27 | 39.17 | 39.20 | 38.73 | 383,900 |
Jul 6, 2023 | 40.50 | 40.50 | 39.17 | 40.25 | 39.76 | 1,152,300 |
Jul 5, 2023 | 41.41 | 41.50 | 40.63 | 40.79 | 40.30 | 520,900 |
Jul 3, 2023 | 41.10 | 41.88 | 41.10 | 41.70 | 41.20 | 150,900 |
Jun 30, 2023 | 41.55 | 41.74 | 41.20 | 41.31 | 40.81 | 366,400 |
Jun 29, 2023 | 40.96 | 41.78 | 40.94 | 41.20 | 40.70 | 445,400 |
Jun 28, 2023 | 41.88 | 42.18 | 40.69 | 40.88 | 40.39 | 423,300 |
Jun 27, 2023 | 42.42 | 42.64 | 42.08 | 42.08 | 41.57 | 337,800 |
Jun 26, 2023 | 42.22 | 42.67 | 41.94 | 42.52 | 42.01 | 280,900 |
Jun 23, 2023 | 42.47 | 42.78 | 41.98 | 42.35 | 41.84 | 562,900 |
Jun 22, 2023 | 43.47 | 43.47 | 42.57 | 42.77 | 42.25 | 529,900 |
Jun 21, 2023 | 42.57 | 43.35 | 42.42 | 43.26 | 42.74 | 309,700 |
Jun 20, 2023 | 43.04 | 43.16 | 42.60 | 42.61 | 42.10 | 271,700 |
Jun 16, 2023 | 43.90 | 43.90 | 42.70 | 43.04 | 42.52 | 992,600 |
Jun 15, 2023 | 43.22 | 43.61 | 43.00 | 43.52 | 42.99 | 329,800 |
Jun 14, 2023 | 42.95 | 43.42 | 42.75 | 43.11 | 42.59 | 373,800 |
Jun 13, 2023 | 42.16 | 43.34 | 42.13 | 42.74 | 42.22 | 406,000 |
Jun 12, 2023 | 41.83 | 42.32 | 41.38 | 42.31 | 41.80 | 382,800 |
Jun 9, 2023 | 42.09 | 42.17 | 41.51 | 41.64 | 41.14 | 352,200 |
Jun 8, 2023 | 42.15 | 42.60 | 42.03 | 42.23 | 41.72 | 271,900 |
Jun 7, 2023 | 41.70 | 42.62 | 41.68 | 42.29 | 41.78 | 395,000 |
Jun 6, 2023 | 0.15 Dividend | |||||
Jun 6, 2023 | 40.88 | 41.97 | 40.58 | 41.81 | 41.31 | 358,400 |
Jun 5, 2023 | 41.14 | 41.39 | 40.76 | 40.85 | 40.21 | 339,700 |
Jun 2, 2023 | 40.29 | 41.72 | 40.23 | 41.71 | 41.06 | 372,100 |
Jun 1, 2023 | 39.09 | 40.14 | 38.89 | 40.08 | 39.45 | 673,400 |
May 31, 2023 | 39.86 | 40.40 | 38.84 | 38.95 | 38.34 | 795,300 |
May 30, 2023 | 40.89 | 40.93 | 39.93 | 39.94 | 39.31 | 523,500 |
May 26, 2023 | 40.75 | 41.21 | 40.49 | 41.05 | 40.41 | 315,000 |
May 25, 2023 | 41.30 | 41.43 | 40.44 | 40.94 | 40.30 | 503,400 |
May 24, 2023 | 42.27 | 42.34 | 41.36 | 41.38 | 40.73 | 326,700 |
May 23, 2023 | 42.87 | 43.44 | 42.37 | 42.38 | 41.71 | 382,200 |
May 22, 2023 | 43.74 | 43.75 | 42.38 | 42.87 | 42.20 | 351,800 |
May 19, 2023 | 43.57 | 43.78 | 43.02 | 43.76 | 43.07 | 543,500 |
May 18, 2023 | 43.55 | 43.82 | 42.66 | 43.36 | 42.68 | 486,400 |
May 17, 2023 | 44.12 | 44.52 | 43.82 | 43.88 | 43.19 | 365,900 |
May 16, 2023 | 44.05 | 44.29 | 43.66 | 44.01 | 43.32 | 382,400 |
May 15, 2023 | 44.47 | 44.47 | 43.64 | 43.95 | 43.26 | 358,500 |
May 12, 2023 | 44.38 | 44.57 | 43.66 | 44.22 | 43.53 | 326,500 |
May 11, 2023 | 43.93 | 44.92 | 43.93 | 44.30 | 43.60 | 405,100 |
May 10, 2023 | 46.13 | 46.13 | 43.91 | 43.92 | 43.23 | 680,200 |
May 9, 2023 | 43.10 | 45.51 | 43.06 | 45.47 | 44.76 | 1,406,600 |
May 8, 2023 | 42.61 | 43.78 | 42.61 | 43.10 | 42.42 | 594,400 |
May 5, 2023 | 43.46 | 43.56 | 42.61 | 42.80 | 42.13 | 495,800 |
May 4, 2023 | 44.08 | 44.24 | 42.94 | 43.20 | 42.52 | 403,800 |
May 3, 2023 | 44.11 | 45.08 | 44.06 | 44.42 | 43.72 | 571,100 |
May 2, 2023 | 43.45 | 44.41 | 43.11 | 44.23 | 43.54 | 541,300 |
May 1, 2023 | 43.68 | 44.11 | 43.24 | 43.57 | 42.89 | 366,500 |
Apr 28, 2023 | 43.63 | 44.14 | 43.45 | 43.67 | 42.98 | 368,200 |
Apr 27, 2023 | 43.50 | 43.77 | 42.96 | 43.76 | 43.07 | 339,900 |
Apr 26, 2023 | 43.25 | 44.06 | 43.23 | 43.49 | 42.81 | 388,400 |
Apr 25, 2023 | 44.01 | 44.29 | 43.46 | 43.60 | 42.92 | 338,500 |
Apr 24, 2023 | 44.75 | 44.91 | 43.92 | 44.00 | 43.31 | 426,500 |
Related Tickers
EWCZ European Wax Center, Inc.
11.79
+1.46%
SPB Spectrum Brands Holdings, Inc.
80.51
+0.88%
IPAR Inter Parfums, Inc.
131.11
+1.23%
NUS Nu Skin Enterprises, Inc.
12.75
+0.87%
CXX.SG Clorox Co
135.80
+0.74%
LORA.DU L'Oreal SA
86.00
0.00%
HENOY Henkel AG & Co. KGaA
19.32
+0.35%
HENKY Henkel AG & Co. KGaA
17.41
+0.60%
UG United-Guardian, Inc.
8.14
+0.12%
HEN.DE Henkel AG & Co. KGaA
65.45
+0.51%