Australia markets close in 2 hours 13 minutes

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.17-0.56 (-1.71%)
At close: 04:00PM EDT
32.00 -0.17 (-0.53%)
After hours: 07:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202232.4632.7331.6832.1732.17637,900
18 May 202233.8933.8932.3132.7332.73624,800
17 May 202233.1634.2833.1034.1334.13596,300
16 May 202233.1933.4832.6732.7932.79801,500
13 May 202232.2833.4232.1733.2733.27860,900
12 May 202231.1032.2431.1031.9331.93751,400
11 May 202231.4232.5031.1731.2131.21966,800
10 May 202233.7433.7530.7031.0531.051,184,300
09 May 202231.4534.0031.1633.5233.522,176,500
06 May 202229.8430.1129.3729.9829.98699,900
05 May 202230.5230.6629.5229.8429.84426,600
04 May 202229.8930.8229.7630.7630.76642,000
03 May 202229.7030.4129.5430.0330.03402,100
02 May 202230.1930.4729.2629.8429.84679,000
29 Apr 202231.2731.4730.1530.2930.29466,800
28 Apr 202230.9031.5230.7031.3131.31397,300
27 Apr 202230.6031.1430.2130.6630.66642,500
26 Apr 202231.7931.9430.8030.8030.80525,800
25 Apr 202231.6032.1430.8332.0932.09675,200
22 Apr 202232.0132.1031.4531.6431.64490,500
21 Apr 202231.3532.0331.2931.9131.91646,400
20 Apr 202231.3831.7531.1331.1631.16450,800
19 Apr 202230.1131.2630.1131.1531.15576,500
18 Apr 202230.3130.5529.9630.1230.12502,000
14 Apr 202230.4430.7630.1330.3530.35541,500
13 Apr 202230.3630.6930.2330.5030.50460,000
12 Apr 202230.4931.0130.1530.2930.29558,800
11 Apr 202229.4730.5729.4430.3530.35716,100
08 Apr 202229.6329.9429.4029.5529.55513,700
07 Apr 202229.7029.9429.0129.5529.55674,800
06 Apr 202230.3030.3929.4629.6529.65698,800
05 Apr 202231.1731.4930.4930.5830.58594,100
04 Apr 202231.0031.3530.4631.2931.29667,400
01 Apr 202230.9731.1730.4730.9630.96660,500
31 Mar 202230.6430.8730.4030.7630.76736,000
30 Mar 202230.6430.8630.4230.6430.64444,800
29 Mar 202230.4030.9430.4030.8130.81608,700
28 Mar 202230.4230.4729.8430.3330.33482,500
25 Mar 202229.7830.6829.7830.4230.42631,300
24 Mar 202229.8730.0929.6429.7729.77569,600
23 Mar 202230.6430.7829.7929.8529.85460,700
22 Mar 202230.5630.9930.3530.6430.64603,700
21 Mar 202230.5230.7130.3230.4330.43376,600
18 Mar 202230.5230.7130.0830.5530.551,359,400
17 Mar 202230.1030.8630.1030.5130.51596,500
16 Mar 202230.0230.5529.7730.4630.46920,100
15 Mar 202229.7930.4129.6029.8929.89715,400
14 Mar 202229.7730.2929.4929.6229.62703,100
11 Mar 202229.7829.8729.1629.3829.38869,700
10 Mar 202230.3030.5029.0429.6529.65754,100
09 Mar 202230.4431.3130.4430.5030.50597,400
08 Mar 202230.1031.1929.6129.9029.90869,400
07 Mar 202231.7031.7730.1030.2030.20757,900
04 Mar 202232.5732.6930.7731.6431.641,118,500
03 Mar 202232.7133.1032.6032.9132.91660,400
02 Mar 202231.9732.7831.7632.6632.66623,600
01 Mar 202233.1633.1931.7331.8831.88957,100
28 Feb 202233.6533.7233.0133.3933.39926,100
25 Feb 202233.4034.3033.3134.0734.07542,000
24 Feb 202233.0033.3232.3833.1533.15859,500
23 Feb 202233.8434.1533.4833.5533.55498,300
22 Feb 202233.5034.0033.3433.6533.65546,200
18 Feb 202234.6734.8934.1734.4334.43667,200
18 Feb 20220.3 Dividend
17 Feb 202234.7435.0634.5734.9134.61567,100
16 Feb 202234.1734.8134.1134.7734.47668,400
15 Feb 202233.8034.5333.7434.3834.081,274,400
14 Feb 202234.0734.3233.1233.6733.38736,200
11 Feb 202234.3334.6333.9034.0733.78617,300
10 Feb 202234.0034.6033.8034.2233.93923,600
09 Feb 202234.9035.2334.1034.2433.951,165,900
08 Feb 202234.9035.2634.5334.7534.451,128,800
07 Feb 202234.3435.8933.7034.9434.642,494,900
04 Feb 202236.2136.6634.0434.1533.861,354,300
03 Feb 202237.0037.3936.7136.7336.41512,200
02 Feb 202236.8837.2736.4237.1636.84790,600
01 Feb 202237.5937.7036.6937.0636.74691,100
31 Jan 202237.2437.6336.7637.6137.29671,500
28 Jan 202237.0237.6136.2737.6037.28750,600
27 Jan 202237.7038.1437.0437.2936.97449,200
26 Jan 202238.0238.6937.4337.6037.28740,400
25 Jan 202239.2039.3438.1438.5538.22645,300
24 Jan 202238.5939.4838.5039.3639.02578,900
21 Jan 202239.2639.6038.7138.9338.60598,100
20 Jan 202240.1940.3839.1539.2138.87625,600
19 Jan 202241.2041.2840.1540.3239.97564,800
18 Jan 202240.6441.6240.5441.1340.78740,500
14 Jan 202240.2741.0340.1840.9940.64647,200
13 Jan 202240.6441.1840.2340.3339.98956,100
12 Jan 202241.5041.5040.4040.5340.18456,600
11 Jan 202241.1541.5140.7041.4641.10567,400
10 Jan 202240.8941.0740.2540.7240.37405,300
07 Jan 202240.3340.9040.2640.7940.44659,900
06 Jan 202240.7340.9040.2540.2639.91496,400
05 Jan 202240.8041.2940.4740.5040.15510,700
04 Jan 202240.8741.3040.7240.7940.44525,600
03 Jan 202240.0140.7840.0140.7240.37617,400
31 Dec 202139.4240.2339.3340.1039.76614,800
30 Dec 202139.8339.9539.1439.4239.08457,400
29 Dec 202139.2439.8639.2239.8439.50745,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...