Australia markets closed

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.72+0.41 (+1.19%)
At close: 04:00PM EST
33.50 -1.22 (-3.51%)
After hours: 05:59PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202234.1134.7433.8734.7234.72356,200
07 Dec 202234.4034.5034.1034.3134.31302,900
06 Dec 202234.7734.7734.1534.3334.33413,100
05 Dec 202234.4434.8834.1334.8634.86368,100
02 Dec 202233.9434.9033.8734.8834.88429,400
01 Dec 202234.0034.5534.0034.2034.20598,800
30 Nov 202233.1034.0932.7834.0934.09528,000
29 Nov 202232.9633.3232.7533.2133.21390,500
28 Nov 202232.7533.0332.3532.9632.96488,300
25 Nov 202232.6733.1632.6033.0333.03246,200
25 Nov 20220.3 Dividend
23 Nov 202233.0433.2532.6833.0432.74677,800
22 Nov 202232.9933.1132.1432.8732.57551,700
21 Nov 202232.1933.1632.0732.9032.60676,700
18 Nov 202232.4832.6731.7132.0531.76660,300
17 Nov 202231.5832.3131.1932.0431.75654,600
16 Nov 202231.7932.0530.8331.9931.70772,500
15 Nov 202231.0032.2530.5831.8631.571,151,500
14 Nov 202229.3330.5629.1029.6029.33827,800
11 Nov 202229.4429.6728.9229.4329.161,057,200
10 Nov 202229.4130.1029.3329.4529.18841,800
09 Nov 202229.0329.2328.2228.3028.04339,500
08 Nov 202229.4929.8628.8229.3729.10383,900
07 Nov 202229.3229.7428.9129.2328.96610,200
04 Nov 202228.1529.1728.0729.0728.81509,000
03 Nov 202228.1528.1527.5727.9327.68391,300
02 Nov 202228.9629.4728.5328.5528.29628,700
01 Nov 202229.1429.5828.9929.2328.96513,800
31 Oct 202229.1729.3828.7228.8928.63658,600
28 Oct 202228.8529.4128.7129.1828.92437,500
27 Oct 202228.8929.3528.6628.7728.51336,500
26 Oct 202228.5029.1928.3428.6728.41547,200
25 Oct 202227.4228.4127.4228.4028.14413,400
24 Oct 202227.3027.7726.8527.5027.25393,600
21 Oct 202226.5127.2826.2027.1326.88679,300
20 Oct 202227.2027.3826.1626.3026.06407,900
19 Oct 202227.6427.9926.8627.1726.92391,600
18 Oct 202227.6128.2127.6127.8527.60455,300
17 Oct 202227.1927.5927.0927.2527.00463,900
14 Oct 202227.0527.1526.3026.6826.44472,200
13 Oct 202225.6026.8525.1926.7226.48545,800
12 Oct 202226.1826.3825.9426.1425.90442,600
11 Oct 202225.5226.5425.5026.0125.77465,300
10 Oct 202225.5325.9825.2925.8925.65559,200
07 Oct 202225.6925.9725.2225.5825.35935,800
06 Oct 202226.5426.6325.8025.8425.61402,500
05 Oct 202226.0527.0326.0526.6226.38764,800
04 Oct 202226.3127.2426.3126.6526.411,031,300
03 Oct 202225.5626.5825.1626.0525.81849,200
30 Sept 202225.2325.4224.8225.1424.911,520,400
29 Sept 202226.0726.1924.8125.1724.941,375,000
28 Sept 202226.2326.6225.6926.4626.22953,700
27 Sept 202227.2227.6325.9326.0425.801,044,300
26 Sept 202226.8827.2626.7627.0126.76823,900
23 Sept 202227.0927.2326.4527.0326.78981,200
22 Sept 202227.9228.0027.3727.4627.21718,400
21 Sept 202228.2028.6327.9628.0027.75568,700
20 Sept 202227.9828.1427.8128.0027.75575,200
19 Sept 202227.9328.2527.8628.1827.92416,300
16 Sept 202227.8428.1327.6928.1227.86812,100
15 Sept 202228.2428.6127.8828.0327.78795,500
14 Sept 202228.2828.3827.9728.3228.06627,800
13 Sept 202229.0229.1728.0228.1827.92696,300
12 Sept 202228.7029.5728.7029.5629.29597,600
09 Sept 202228.0628.7928.0628.5228.26498,300
08 Sept 202228.3128.6627.7627.8927.64725,200
07 Sept 202228.3528.6128.0128.4428.18825,600
06 Sept 202228.3128.4928.0628.3328.07879,200
02 Sept 202228.6328.6327.7028.0727.822,670,900
01 Sept 202227.7628.4427.4528.4328.171,183,600
31 Aug 202228.9729.1828.0528.1027.84473,600
30 Aug 202229.7329.7828.9828.9928.73328,300
29 Aug 202229.0029.7428.7729.4829.21505,100
26 Aug 202230.6430.7029.2529.3229.05414,800
25 Aug 202230.0530.7629.9330.6430.36309,500
24 Aug 202230.0530.2729.6529.9529.68400,600
23 Aug 202230.5330.6929.7830.2730.00627,300
22 Aug 202230.9631.1030.6430.6930.41582,300
22 Aug 20220.3 Dividend
19 Aug 202231.7432.0231.5331.5931.011,064,600
18 Aug 202231.7031.9931.4331.8931.30369,800
17 Aug 202231.9232.0431.5731.8431.25456,100
16 Aug 202232.0032.5131.7232.1131.52455,300
15 Aug 202232.0132.2131.7731.9431.35472,300
12 Aug 202231.9532.3631.8132.3231.72511,400
11 Aug 202231.1932.4831.1931.8331.24648,600
10 Aug 202230.6431.0929.9331.0030.43858,700
09 Aug 202231.0531.2029.8730.7930.22906,200
08 Aug 202229.9232.4729.5431.6531.061,220,500
05 Aug 202230.0630.6129.7630.5429.98643,200
04 Aug 202230.3530.5330.0730.1929.63374,700
03 Aug 202229.9630.5729.8030.5229.96364,900
02 Aug 202230.4630.4629.6829.9229.37359,800
01 Aug 202229.2930.4429.2930.3629.80447,500
29 July 202229.5329.7829.1929.5328.98560,800
28 July 202229.6530.2629.3329.8129.26640,400
27 July 202229.5429.6829.0929.5428.99372,300
26 July 202229.0929.4228.6829.3428.80444,100
25 July 202229.4429.7429.2029.3828.84352,600
22 July 202229.3629.4128.9129.3728.83381,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...