Edgewell Personal Care Company Common Stockのデータ

Edgewell Personal Care Company Common Stockの基本情報

名前 Edgewell Personal Care Company Common Stock
ティッカー EPC
国 nan
上場年 nan
セクター Consumer Non-Durables

Edgewell Personal Care Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.47 32.53 33.0 33.27 523700.0 33.27
2021-02-12 33.59 33.22 33.58 33.32 398000.0 33.32
2021-02-11 34.59 33.13 34.35 33.83 639300.0 33.83
2021-02-10 35.28 34.05 34.54 34.44 783500.0 34.44
2021-02-09 36.11 32.82 34.78 34.31 860000.0 34.31
2021-02-08 34.81 33.86 34.0 34.25 678000.0 34.25
2021-02-05 33.89 32.56 33.33 33.68 544300.0 33.68
2021-02-04 33.02 32.11 33.0 32.91 546800.0 32.91
2021-02-03 33.22 32.34 33.06 33.16 370700.0 33.16
2021-02-02 34.1 33.1 34.08 33.21 597700.0 33.21
2021-02-01 34.01 33.16 33.42 33.8 369000.0 33.8
2021-01-29 35.23 33.37 35.0 33.4 469600.0 33.4
2021-01-28 36.88 34.31 36.2 35.0 728100.0 35.0
2021-01-27 37.36 35.14 35.22 36.36 457300.0 36.36
2021-01-26 36.05 34.83 35.5 35.72 659600.0 35.72
2021-01-25 36.58 33.34 33.44 35.5 788900.0 35.5
2021-01-22 33.9 33.09 33.85 33.59 425200.0 33.59
2021-01-21 34.34 33.07 34.1 34.02 463500.0 34.02
2021-01-20 34.53 34.07 34.42 34.19 339200.0 34.19
2021-01-19 34.75 34.12 34.58 34.42 378500.0 34.42
2021-01-15 34.63 33.77 34.21 34.31 428100.0 34.31
2021-01-14 34.99 33.92 34.27 34.46 490400.0 34.46
2021-01-13 34.55 33.84 34.43 34.22 306100.0 34.22
2021-01-12 35.36 34.31 34.94 34.46 582400.0 34.46
2021-01-11 35.16 34.3 34.3 34.78 331600.0 34.78
2021-01-08 35.2 34.18 35.2 34.67 354700.0 34.67
2021-01-07 35.31 34.35 35.06 34.82 400100.0 34.82
2021-01-06 35.5 34.45 34.48 34.98 548800.0 34.98
2021-01-05 34.98 33.86 34.17 34.35 278300.0 34.35
2021-01-04 34.8 34.13 34.56 34.37 298500.0 34.37
2020-12-31 35.24 34.58 35.13 34.58 358500.0 34.58
2020-12-30 35.7 34.85 35.5 34.99 252500.0 34.99
2020-12-29 36.01 35.21 36.01 35.25 233500.0 35.25
2020-12-28 36.0 35.47 35.93 35.8 171600.0 35.8
2020-12-24 35.92 35.38 35.92 35.55 67700.0 35.55
2020-12-23 35.82 35.26 35.26 35.65 190400.0 35.65
2020-12-22 35.74 34.62 34.91 35.26 312400.0 35.26
2020-12-21 35.53 34.48 35.18 34.99 348900.0 34.99
2020-12-18 36.48 35.87 36.26 35.96 746300.0 35.96
2020-12-17 36.75 35.94 36.75 36.09 246200.0 36.09
2020-12-16 36.86 36.1 36.81 36.45 253100.0 36.45
2020-12-15 36.63 36.06 36.4 36.38 250400.0 36.38
2020-12-14 37.09 36.15 36.79 36.15 241800.0 36.15
2020-12-11 37.09 36.07 36.33 36.31 422300.0 36.31
2020-12-10 37.28 35.71 35.78 36.77 748600.0 36.77
2020-12-09 36.15 35.08 35.23 36.02 465400.0 36.02
2020-12-08 35.2 33.24 34.1 35.13 522000.0 34.98
2020-12-07 35.28 34.48 35.24 34.79 316400.0 34.64
2020-12-04 35.43 34.65 34.76 35.26 333500.0 35.11
2020-12-03 35.81 34.31 34.94 34.5 453400.0 34.35
2020-12-02 35.27 34.33 34.73 34.89 361000.0 34.74
2020-12-01 35.36 33.96 35.2 34.78 433100.0 34.63
2020-11-30 35.51 34.32 35.33 34.75 609600.0 34.6
2020-11-27 36.19 35.27 36.15 35.68 172800.0 35.53
2020-11-25 36.79 35.77 35.77 36.5 534000.0 36.34
2020-11-24 36.57 35.49 36.41 36.05 497900.0 35.9
2020-11-23 36.66 35.2 35.38 36.1 647000.0 35.95
2020-11-20 35.66 34.68 35.2 35.02 497600.0 34.87
2020-11-19 35.53 34.59 34.67 35.19 295900.0 35.04
2020-11-18 36.78 34.51 36.71 34.58 457900.0 34.43
2020-11-17 37.19 35.84 35.94 36.64 575700.0 36.48
2020-11-16 36.9 35.46 36.0 36.41 725300.0 36.25
2020-11-13 35.49 33.04 34.37 35.37 621700.0 35.22
2020-11-12 35.71 31.96 32.86 33.86 2027600.0 33.72
2020-11-11 32.76 31.1 31.65 32.38 726100.0 32.24
2020-11-10 31.99 30.73 30.94 31.54 879600.0 31.41
2020-11-09 32.11 30.21 30.62 30.55 862200.0 30.42
2020-11-06 28.94 28.33 28.53 28.82 208900.0 28.7
2020-11-05 28.77 27.34 27.43 28.3 369400.0 28.18
2020-11-04 27.75 26.44 27.13 27.24 212900.0 27.12
2020-11-03 27.86 26.98 27.2 27.66 519800.0 27.54
2020-11-02 27.14 26.36 26.76 26.69 290600.0 26.58
2020-10-30 27.01 25.91 26.7 26.22 348000.0 26.11
2020-10-29 26.97 25.5 26.92 26.75 731400.0 26.64
2020-10-28 27.94 27.31 27.52 27.45 355800.0 27.33
2020-10-27 28.72 28.09 28.45 28.14 273000.0 28.02
2020-10-26 28.55 27.66 28.08 28.45 232400.0 28.33
2020-10-23 28.51 27.87 28.44 28.39 205200.0 28.27
2020-10-22 28.68 27.81 28.68 28.18 390900.0 28.06
2020-10-21 29.09 28.47 28.63 28.53 234500.0 28.41
2020-10-20 29.99 28.65 29.76 28.84 263500.0 28.72
2020-10-19 30.83 29.24 30.5 29.31 275700.0 29.18
2020-10-16 30.76 30.06 30.41 30.5 169700.0 30.37
2020-10-15 30.59 29.51 29.7 30.53 248100.0 30.4
2020-10-14 30.99 30.03 30.26 30.07 215400.0 29.94
2020-10-13 30.28 29.05 29.78 30.14 432100.0 30.01
2020-10-12 30.55 29.69 29.71 30.38 277600.0 30.25
2020-10-09 30.2 29.48 29.59 29.76 286000.0 29.63
2020-10-08 29.75 29.27 29.48 29.66 294600.0 29.53
2020-10-07 30.4 29.14 29.55 29.18 547000.0 29.06
2020-10-06 30.1 28.93 29.15 29.58 348100.0 29.45
2020-10-05 29.2 28.36 29.2 28.91 349000.0 28.79
2020-10-02 29.25 27.74 27.93 28.94 622600.0 28.82
2020-10-01 28.33 27.45 27.95 28.22 359400.0 28.1
2020-09-30 28.14 27.42 27.56 27.88 407500.0 27.76
2020-09-29 27.93 27.22 27.83 27.42 385100.0 27.3
2020-09-28 28.22 27.63 27.66 27.77 344400.0 27.65
2020-09-25 27.62 26.89 26.89 27.32 234200.0 27.2
2020-09-24 27.29 26.4 26.52 27.08 758600.0 26.96
2020-09-23 27.86 26.5 27.49 26.51 410400.0 26.4
2020-09-22 28.27 27.06 28.01 27.49 515800.0 27.37
2020-09-21 28.72 27.08 28.61 27.84 730500.0 27.72
2020-09-18 29.35 28.3 29.35 29.06 806800.0 28.94
2020-09-17 29.78 29.0 29.78 29.16 303100.0 29.04
2020-09-16 30.4 29.52 29.83 30.04 542600.0 29.91
2020-09-15 30.53 29.4 29.48 29.76 465100.0 29.63
2020-09-14 29.65 28.36 28.69 29.41 381000.0 29.28
2020-09-11 28.95 28.26 28.5 28.46 440200.0 28.34
2020-09-10 29.24 28.27 28.89 28.31 420900.0 28.19
2020-09-09 29.43 28.62 29.03 28.78 569400.0 28.66
2020-09-08 30.1 28.68 30.1 28.72 654000.0 28.6
2020-09-04 31.33 30.07 30.99 30.24 466700.0 30.11
2020-09-03 31.07 29.74 30.44 30.54 417100.0 30.41
2020-09-02 31.04 30.04 30.47 30.38 350100.0 30.25
2020-09-01 30.5 28.53 28.59 30.47 538800.0 30.34
2020-08-31 29.13 28.53 29.13 28.71 484300.0 28.59
2020-08-28 29.46 28.63 29.46 29.24 350200.0 29.12
2020-08-27 29.74 29.04 29.37 29.23 324200.0 29.11
2020-08-26 29.41 28.69 28.99 29.14 332000.0 29.02
2020-08-25 29.51 28.46 29.51 29.15 525000.0 29.03
2020-08-24 29.81 28.7 28.83 29.28 638000.0 29.15
2020-08-21 30.4 28.45 30.24 28.61 784700.0 28.49
2020-08-20 30.56 29.93 30.13 30.46 393000.0 30.33
2020-08-19 31.5 30.43 30.43 30.53 564800.0 30.4
2020-08-18 30.97 29.63 30.97 30.58 754400.0 30.45
2020-08-17 31.15 30.27 30.29 31.04 432000.0 30.91
2020-08-14 30.57 29.98 30.28 30.3 316600.0 30.17
2020-08-13 30.72 30.15 30.51 30.57 349100.0 30.44
2020-08-12 31.11 30.57 30.91 30.76 427100.0 30.63
2020-08-11 31.35 30.54 30.95 30.64 476800.0 30.51
2020-08-10 30.84 29.57 29.58 30.6 521800.0 30.47
2020-08-07 29.51 28.38 28.39 29.29 455400.0 29.16
2020-08-06 28.9 28.05 28.3 28.39 742400.0 28.27
2020-08-05 29.97 28.09 29.76 28.43 901200.0 28.31
2020-08-04 31.14 26.42 28.52 30.04 2139800.0 29.91
2020-08-03 31.02 29.61 30.01 30.84 654200.0 30.71
2020-07-31 30.01 29.38 29.38 29.89 421500.0 29.76
2020-07-30 30.0 29.04 29.71 29.54 418100.0 29.41
2020-07-29 30.24 28.85 29.31 30.16 461500.0 30.03
2020-07-28 29.77 28.93 29.0 29.39 275500.0 29.26
2020-07-27 29.69 28.98 29.27 29.34 219800.0 29.21
2020-07-24 30.46 29.4 30.21 29.41 247900.0 29.28
2020-07-23 30.45 29.32 29.32 30.18 312000.0 30.05
2020-07-22 30.25 29.04 30.03 29.31 492900.0 29.18
2020-07-21 31.17 29.72 30.29 30.18 509500.0 30.05
2020-07-20 30.93 29.92 30.67 29.93 429100.0 29.8
2020-07-17 31.18 30.64 30.74 30.92 301300.0 30.79
2020-07-16 30.96 30.22 30.72 30.63 440700.0 30.5
2020-07-15 31.8 30.58 31.58 30.72 576900.0 30.59
2020-07-14 31.12 30.18 30.91 30.75 715600.0 30.62
2020-07-13 31.92 31.05 31.64 31.08 427600.0 30.95
2020-07-10 31.58 30.87 30.87 31.43 522400.0 31.3
2020-07-09 31.88 30.74 31.24 30.78 528300.0 30.65
2020-07-08 32.37 30.82 31.7 31.28 543500.0 31.15
2020-07-07 32.33 31.03 31.09 31.86 740500.0 31.72
2020-07-06 31.94 31.21 31.44 31.48 544500.0 31.35
2020-07-02 31.4 30.8 30.91 30.92 427400.0 30.79
2020-07-01 31.52 30.19 31.17 30.21 546800.0 30.08
2020-06-30 31.23 30.17 30.56 31.16 850700.0 31.03
2020-06-29 30.78 29.37 29.65 30.71 580100.0 30.58
2020-06-26 29.99 28.78 29.75 29.19 795100.0 29.07
2020-06-25 29.87 28.82 28.96 29.82 419800.0 29.69
2020-06-24 29.36 28.29 28.62 29.08 610800.0 28.96
2020-06-23 29.25 28.56 28.68 29.11 656900.0 28.99
2020-06-22 28.3 27.5 28.3 28.21 506300.0 28.09
2020-06-19 29.5 28.22 28.73 28.43 897600.0 28.31
2020-06-18 28.72 28.09 28.38 28.38 537900.0 28.26
2020-06-17 28.91 27.86 28.34 28.66 544400.0 28.54
2020-06-16 29.1 27.33 27.5 28.33 739200.0 28.21
2020-06-15 26.76 25.69 26.39 26.53 1112200.0 26.42
2020-06-12 29.13 26.83 29.13 27.17 1275500.0 27.05
2020-06-11 29.41 28.19 29.11 28.27 695700.0 28.15
2020-06-10 31.98 29.9 31.81 30.04 713300.0 29.91
2020-06-09 32.76 31.75 32.25 31.81 749300.0 31.67
2020-06-08 32.81 31.7 32.02 32.73 498300.0 32.59
2020-06-05 31.91 30.55 30.91 31.71 739100.0 31.57
2020-06-04 30.23 29.42 29.84 29.76 803400.0 29.63
2020-06-03 30.99 29.89 30.46 30.13 513000.0 30.0
2020-06-02 30.69 29.71 29.98 29.89 765700.0 29.76
2020-06-01 30.73 29.73 30.64 30.02 918700.0 29.89
2020-05-29 30.5 29.78 29.86 30.42 664500.0 30.29
2020-05-28 31.47 30.1 30.69 30.31 773800.0 30.18
2020-05-27 30.53 29.59 29.6 30.41 749300.0 30.28
2020-05-26 30.26 28.88 29.63 29.13 694300.0 29.01
2020-05-22 28.46 27.29 27.64 28.4 450600.0 28.28
2020-05-21 27.61 26.85 27.15 27.45 669700.0 27.33
2020-05-20 27.29 26.73 27.0 27.07 453100.0 26.95
2020-05-19 27.33 26.49 27.26 26.51 539000.0 26.4
2020-05-18 27.67 26.17 26.68 27.43 685300.0 27.31
2020-05-15 25.86 25.05 25.35 25.64 617800.0 25.53
2020-05-14 26.32 25.09 26.18 25.55 575000.0 25.44
2020-05-13 26.68 25.88 26.48 26.59 476600.0 26.48
2020-05-12 28.63 26.5 28.17 26.56 502900.0 26.45
2020-05-11 28.86 27.92 28.48 28.02 636400.0 27.9
2020-05-08 29.54 28.21 28.25 28.75 1264200.0 28.63
2020-05-07 28.6 26.68 27.0 26.97 932900.0 26.85
2020-05-06 27.2 25.43 26.77 25.87 991100.0 25.76
2020-05-05 27.8 26.8 26.81 26.88 529200.0 26.77
2020-05-04 26.82 26.12 26.52 26.45 527800.0 26.34
2020-05-01 27.27 26.46 27.13 26.87 561500.0 26.76
2020-04-30 27.85 26.32 27.09 27.61 819000.0 27.49
2020-04-29 28.41 26.72 28.41 27.61 790300.0 27.49
2020-04-28 28.63 27.48 28.61 27.81 854600.0 27.69
2020-04-27 28.39 27.18 27.35 27.88 474100.0 27.76
2020-04-24 27.26 26.52 26.57 27.03 335800.0 26.91
2020-04-23 27.88 26.6 27.16 26.77 372700.0 26.66
2020-04-22 27.6 26.25 27.17 27.2 525500.0 27.08
2020-04-21 26.7 24.8 25.12 26.48 733700.0 26.37
2020-04-20 26.49 24.33 24.92 25.72 512400.0 25.61
2020-04-17 26.73 24.53 25.81 25.52 949200.0 25.41
2020-04-16 26.54 24.8 26.34 25.38 764900.0 25.27
2020-04-15 27.31 25.87 26.32 26.41 736000.0 26.3
2020-04-14 28.55 27.31 28.33 27.6 651000.0 27.48
2020-04-13 27.93 26.56 27.4 27.49 526100.0 27.37
2020-04-09 29.74 27.43 29.0 27.62 607300.0 27.5
2020-04-08 28.92 27.38 27.72 28.39 859700.0 28.27
2020-04-07 28.86 27.25 28.3 27.66 947100.0 27.54
2020-04-06 28.14 26.18 27.8 27.32 660300.0 27.2
2020-04-03 27.37 25.92 26.66 26.69 827900.0 26.58
2020-04-02 26.84 23.12 23.25 26.53 916500.0 26.42
2020-04-01 24.21 21.87 23.13 23.28 1079100.0 23.18
2020-03-31 24.64 23.05 24.27 24.08 1012300.0 23.98
2020-03-30 25.62 23.69 25.12 24.43 662800.0 24.33
2020-03-27 25.78 23.79 24.77 25.05 468000.0 24.94
2020-03-26 27.41 24.91 25.48 25.75 715600.0 25.64
2020-03-25 26.24 22.82 23.91 25.28 908500.0 25.17
2020-03-24 23.79 21.77 22.17 23.73 754300.0 23.63
2020-03-23 26.59 20.51 24.55 21.17 1283800.0 21.08
2020-03-20 31.51 24.39 31.46 24.68 1488800.0 24.57
2020-03-19 32.29 25.9 29.28 31.26 1256800.0 31.13
2020-03-18 35.11 29.4 31.04 29.43 1304700.0 29.3
2020-03-17 33.13 27.75 28.58 32.99 1712000.0 32.85
2020-03-16 28.44 25.55 27.0 28.12 930100.0 28.0
2020-03-13 29.31 24.41 26.16 29.3 1294000.0 29.17
2020-03-12 28.38 24.53 27.76 24.91 1383300.0 24.8
2020-03-11 32.77 29.74 32.33 29.85 987500.0 29.72
2020-03-10 36.4 30.77 36.4 32.9 1166500.0 32.76
2020-03-09 36.27 31.46 32.45 35.69 1132200.0 35.54
2020-03-06 34.68 33.32 33.92 34.56 982700.0 34.41
2020-03-05 35.17 32.96 33.15 34.92 868300.0 34.77
2020-03-04 34.37 33.06 33.54 34.15 890200.0 34.0
2020-03-03 33.71 31.64 32.42 32.97 1176800.0 32.83
2020-03-02 32.75 29.74 31.34 32.66 853200.0 32.52
2020-02-28 32.03 30.07 30.61 30.36 1235400.0 30.23
2020-02-27 31.9 29.78 30.08 30.39 1148600.0 30.26
2020-02-26 32.45 30.8 32.45 30.81 671000.0 30.68
2020-02-25 34.09 31.66 33.76 32.11 957200.0 31.97
2020-02-24 33.89 32.73 33.03 33.7 537700.0 33.56
2020-02-21 34.73 33.85 34.3 34.03 1024400.0 33.88
2020-02-20 34.38 33.24 33.44 34.36 653300.0 34.21
2020-02-19 34.09 32.72 33.35 33.61 1101700.0 33.47
2020-02-18 33.79 32.06 33.67 33.34 1525600.0 33.2