Edgewell Personal Care Company - Price History
Monthly price history for EPC (Edgewell Personal Care Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $37.22 | $37.22 |
| March 2024 | $38.64 | $38.64 |
| February 2024 | $38.04 | $38.19 |
| January 2024 | $36.90 | $37.05 |
| December 2023 | $36.48 | $36.63 |
| November 2023 | $34.53 | $34.81 |
| October 2023 | $34.62 | $34.90 |
| September 2023 | $36.66 | $36.96 |
| August 2023 | $38.10 | $38.56 |
| July 2023 | $38.93 | $39.41 |
| June 2023 | $40.81 | $41.31 |
| May 2023 | $38.34 | $38.95 |
| April 2023 | $42.98 | $43.67 |
| March 2023 | $41.75 | $42.42 |
| February 2023 | $41.88 | $42.70 |
| January 2023 | $42.04 | $42.86 |
| December 2022 | $37.80 | $38.54 |
| November 2022 | $42.38 | $43.21 |
| October 2022 | $38.30 | $39.19 |
| September 2022 | $36.55 | $37.40 |
| August 2022 | $37.93 | $38.96 |
| July 2022 | $38.73 | $39.78 |
| June 2022 | $33.61 | $34.52 |
| May 2022 | $35.29 | $36.40 |
| April 2022 | $36.98 | $38.14 |
| March 2022 | $35.55 | $36.67 |
| February 2022 | $34.45 | $35.68 |
| January 2022 | $44.22 | $45.80 |
| December 2021 | $44.13 | $45.71 |
| November 2021 | $40.85 | $42.46 |
| October 2021 | $33.66 | $34.99 |
| September 2021 | $34.92 | $36.30 |
| August 2021 | $40.54 | $42.30 |
| July 2021 | $39.37 | $41.08 |
| June 2021 | $42.08 | $43.90 |
| May 2021 | $43.35 | $45.38 |
| April 2021 | $36.49 | $38.20 |
| March 2021 | $37.83 | $39.60 |
| February 2021 | $29.08 | $30.59 |
| January 2021 | $31.75 | $33.40 |
| December 2020 | $32.87 | $34.58 |
| November 2020 | $32.89 | $34.75 |
| October 2020 | $24.82 | $26.22 |
| September 2020 | $26.39 | $27.88 |
| August 2020 | $27.17 | $28.71 |
| July 2020 | $28.29 | $29.89 |
| June 2020 | $29.49 | $31.16 |
| May 2020 | $28.79 | $30.42 |
| April 2020 | $26.13 | $27.61 |
| March 2020 | $22.79 | $24.08 |
| February 2020 | $28.73 | $30.36 |
| January 2020 | $24.44 | $25.82 |
| December 2019 | $29.30 | $30.96 |
| November 2019 | $29.49 | $31.16 |
| October 2019 | $33.13 | $35 |
| September 2019 | $30.75 | $32.49 |
| August 2019 | $26.35 | $27.84 |
| July 2019 | $28.80 | $30.43 |
| June 2019 | $25.51 | $26.95 |
| May 2019 | $27.01 | $28.54 |
| April 2019 | $39.02 | $41.23 |
| March 2019 | $41.54 | $43.89 |
| February 2019 | $41.98 | $44.36 |
| January 2019 | $37.34 | $39.45 |
| December 2018 | $35.35 | $37.35 |
| November 2018 | $39.56 | $41.80 |
| October 2018 | $45.41 | $47.98 |
| September 2018 | $43.76 | $46.23 |
| August 2018 | $53.45 | $56.47 |
| July 2018 | $50.98 | $53.86 |
| June 2018 | $47.76 | $50.46 |
| May 2018 | $41.38 | $43.72 |
| April 2018 | $41.69 | $44.05 |
| March 2018 | $46.21 | $48.82 |
| February 2018 | $47.46 | $50.15 |
| January 2018 | $53.44 | $56.46 |
| December 2017 | $56.21 | $59.39 |
| November 2017 | $54.88 | $57.99 |
| October 2017 | $61.45 | $64.93 |
| September 2017 | $68.87 | $72.77 |
| August 2017 | $71.87 | $75.94 |
| July 2017 | $68.33 | $72.20 |
| June 2017 | $71.95 | $76.02 |
| May 2017 | $69.22 | $73.14 |
| April 2017 | $67.66 | $71.49 |
| March 2017 | $69.22 | $73.14 |
| February 2017 | $69.89 | $73.84 |
| January 2017 | $74.62 | $78.84 |
| December 2016 | $69.08 | $72.99 |
| November 2016 | $74.90 | $79.14 |
| October 2016 | $71.36 | $75.40 |
| September 2016 | $75.26 | $79.52 |
| August 2016 | $75.73 | $80.01 |
| July 2016 | $80.08 | $84.61 |
| June 2016 | $79.89 | $84.41 |
| May 2016 | $75.18 | $79.43 |
| April 2016 | $77.68 | $82.07 |
| March 2016 | $76.22 | $80.53 |
| February 2016 | $72.36 | $76.45 |
| January 2016 | $70.05 | $74.01 |
| December 2015 | $74.17 | $78.37 |
| November 2015 | $76.19 | $80.50 |
| October 2015 | $80.17 | $84.71 |
| September 2015 | $77.23 | $81.60 |
| August 2015 | $83.34 | $88.06 |
| July 2015 | $90.34 | $95.71 |
| June 2015 | $92.08 | $131.60 |
| May 2015 | $99.18 | $141.74 |
| April 2015 | $95.29 | $136.67 |
| March 2015 | $96.29 | $138.10 |
| February 2015 | $93.34 | $133.88 |
| January 2015 | $88.96 | $128.05 |
| December 2014 | $89.34 | $128.60 |
| November 2014 | $90.36 | $130.06 |
| October 2014 | $84.90 | $122.69 |
| September 2014 | $85.29 | $123.25 |
| August 2014 | $84.12 | $121.56 |
| July 2014 | $79.10 | $114.80 |
| June 2014 | $84.12 | $122.07 |
| May 2014 | $79.96 | $116.04 |
| April 2014 | $76.65 | $111.73 |
| March 2014 | $69.14 | $100.77 |
| February 2014 | $66.80 | $97.37 |
| January 2014 | $64.52 | $94.53 |
| December 2013 | $73.90 | $108.28 |
| November 2013 | $75.34 | $110.39 |
| October 2013 | $66.67 | $98.14 |
| September 2013 | $61.94 | $91.18 |
| August 2013 | $67.16 | $98.86 |
| July 2013 | $68.82 | $101.84 |
| June 2013 | $67.95 | $100.54 |
| May 2013 | $64.71 | $95.74 |
| April 2013 | $65.05 | $96.62 |
| March 2013 | $67.16 | $99.76 |
| February 2013 | $61.91 | $91.96 |
| January 2013 | $58.34 | $87.04 |
| December 2012 | $53.62 | $80.01 |
| November 2012 | $53.48 | $79.79 |
| October 2012 | $48.66 | $73 |
| September 2012 | $49.75 | $74.64 |
| August 2012 | $45.95 | $68.92 |
| July 2012 | $51.56 | $77.80 |
| June 2012 | $49.89 | $75.28 |
| May 2012 | $48.34 | $72.94 |
| April 2012 | $47.29 | $71.35 |
| March 2012 | $49.18 | $74.20 |
| February 2012 | $50.68 | $76.48 |
| January 2012 | $51.13 | $77.15 |
| December 2011 | $51.36 | $77.51 |
| November 2011 | $47.92 | $72.30 |
| October 2011 | $48.92 | $73.82 |
| September 2011 | $44.05 | $66.46 |
| August 2011 | $50.04 | $75.51 |
| July 2011 | $53.46 | $80.67 |
| June 2011 | $47.97 | $72.38 |
| May 2011 | $51.08 | $77.08 |
| April 2011 | $50.07 | $75.55 |
| March 2011 | $47.18 | $71.18 |
| February 2011 | $44.30 | $66.85 |
| January 2011 | $48.22 | $72.76 |
| December 2010 | $48.33 | $72.92 |
| November 2010 | $46.66 | $70.41 |
| October 2010 | $49.58 | $74.81 |
| September 2010 | $44.57 | $67.25 |
| August 2010 | $41.80 | $63.07 |
| July 2010 | $40.78 | $61.54 |
| June 2010 | $33.33 | $50.30 |
| May 2010 | $37.25 | $56.21 |
| April 2010 | $40.51 | $61.12 |
| March 2010 | $41.61 | $62.78 |
| February 2010 | $38.42 | $57.97 |
| January 2010 | $36.79 | $55.52 |
| December 2009 | $40.62 | $61.30 |
| November 2009 | $37.35 | $56.36 |
| October 2009 | $40.35 | $60.89 |
| September 2009 | $43.98 | $66.36 |
| August 2009 | $43.38 | $65.45 |
| July 2009 | $42.47 | $64.08 |
| June 2009 | $34.63 | $52.26 |
| May 2009 | $34.64 | $52.28 |
| April 2009 | $37.99 | $57.32 |
| March 2009 | $32.94 | $49.71 |
| February 2009 | $27.97 | $42.20 |
| January 2009 | $31.58 | $47.65 |
| December 2008 | $35.89 | $54.16 |
| November 2008 | $28.78 | $43.44 |
| October 2008 | $32.39 | $48.88 |
| September 2008 | $53.40 | $80.58 |
| August 2008 | $56.31 | $84.97 |
| July 2008 | $47.29 | $71.36 |
| June 2008 | $48.46 | $73.12 |
| May 2008 | $54.09 | $81.62 |
| April 2008 | $52.41 | $79.09 |
| March 2008 | $59.98 | $90.51 |
| February 2008 | $61.54 | $92.86 |
| January 2008 | $62.06 | $93.65 |
| December 2007 | $74.34 | $112.17 |
| November 2007 | $75.33 | $113.67 |
| October 2007 | $69.14 | $104.34 |
| September 2007 | $73.49 | $110.89 |
| August 2007 | $70.23 | $105.97 |
| July 2007 | $66.89 | $100.93 |
| June 2007 | $66.03 | $99.63 |
| May 2007 | $65.67 | $99.09 |
| April 2007 | $64.42 | $97.21 |
| March 2007 | $56.57 | $85.36 |
| February 2007 | $56.97 | $85.96 |
| January 2007 | $56.50 | $85.26 |
| December 2006 | $47.06 | $71.01 |
| November 2006 | $43.81 | $66.11 |
| October 2006 | $51.81 | $78.18 |
| September 2006 | $47.72 | $72.02 |
| August 2006 | $44.32 | $66.88 |
| July 2006 | $42.18 | $63.65 |
| June 2006 | $38.83 | $58.59 |
| May 2006 | $34.64 | $52.28 |
| April 2006 | $33.91 | $51.17 |
| March 2006 | $35.14 | $53.02 |
| February 2006 | $36.22 | $54.65 |
| January 2006 | $35.87 | $54.13 |
| December 2005 | $33.01 | $49.81 |
| November 2005 | $34.94 | $52.73 |
| October 2005 | $33.47 | $50.51 |
| September 2005 | $37.59 | $56.72 |
| August 2005 | $43.02 | $64.92 |
| July 2005 | $42.36 | $63.92 |
| June 2005 | $41.22 | $62.19 |
| May 2005 | $41.69 | $62.90 |
| April 2005 | $37.77 | $56.99 |
| March 2005 | $39.64 | $59.82 |
| February 2005 | $39.27 | $59.25 |
| January 2005 | $37.53 | $56.63 |
| December 2004 | $32.94 | $49.71 |
| November 2004 | $30.96 | $46.72 |
| October 2004 | $30.78 | $46.45 |
| September 2004 | $30.56 | $46.12 |
| August 2004 | $27.41 | $41.35 |
| July 2004 | $25.26 | $38.11 |
| June 2004 | $29.83 | $45.02 |
| May 2004 | $30.06 | $45.36 |
| April 2004 | $28.71 | $43.32 |
| March 2004 | $30.95 | $46.71 |
| February 2004 | $30.94 | $46.69 |
| January 2004 | $27.51 | $41.50 |
| December 2003 | $24.90 | $37.57 |
| November 2003 | $25.12 | $37.90 |
| October 2003 | $24.40 | $36.81 |
| September 2003 | $24.38 | $36.78 |
| August 2003 | $24.38 | $36.79 |
| July 2003 | $22.71 | $34.26 |
| June 2003 | $20.82 | $31.41 |
| May 2003 | $21.07 | $31.79 |
| April 2003 | $19.11 | $28.83 |
| March 2003 | $16.90 | $25.50 |
| February 2003 | $17.60 | $26.56 |
| January 2003 | $16.18 | $24.41 |
| December 2002 | $18.50 | $27.91 |
| November 2002 | $19.63 | $29.62 |
| October 2002 | $19.78 | $29.85 |
| September 2002 | $20.15 | $30.41 |
| August 2002 | $18.91 | $28.53 |
| July 2002 | $17.80 | $26.86 |
| June 2002 | $18.18 | $27.43 |
| May 2002 | $17.87 | $26.96 |
| April 2002 | $15.84 | $23.91 |
| March 2002 | $15.74 | $23.76 |
| February 2002 | $14.47 | $21.84 |
| January 2002 | $13.59 | $20.51 |
| December 2001 | $12.63 | $19.06 |
| November 2001 | $12.26 | $18.51 |
| October 2001 | $10.93 | $16.50 |
| September 2001 | $11.02 | $16.63 |
| August 2001 | $11.71 | $17.68 |
| July 2001 | $12.43 | $18.76 |
| June 2001 | $15.22 | $22.96 |
| May 2001 | $15.28 | $23.06 |
| April 2001 | $15.79 | $23.83 |
| March 2001 | $16.57 | $25.01 |
| February 2001 | $16.51 | $24.91 |
| January 2001 | $16.31 | $24.61 |
| December 2000 | $14.17 | $21.38 |
| November 2000 | $12.80 | $19.32 |
| October 2000 | $13.09 | $19.76 |
| September 2000 | $16.24 | $24.51 |
| August 2000 | $13.09 | $19.76 |
| July 2000 | $15.99 | $24.13 |
| June 2000 | $12.10 | $18.26 |
| May 2000 | $11.27 | $17.01 |
| April 2000 | $11.31 | $17.07 |
| March 2000 | $15.37 | $23.20 |
EPC
Price: $36.41
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.66%
Payout Ratio: 29.13%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 2.03 USD
P/E Ratio: 19.35
Exchange: NYQ
Sector: Consumer Defensive
Industry: Household & Personal Products
Volume: 38705
Ebitda: 75.7 millionMarket Capitalization: 1.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 5
DGR3: 30.00%