Australia markets close in 7 minutes

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.54-0.46 (-1.53%)
At close: 04:00PM EST
29.77 +0.23 (+0.78%)
After hours: 06:18PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202430.0230.0229.3329.5429.54410,700
21 Feb 202430.1130.4729.7830.0030.00600,600
20 Feb 202429.9930.5229.8929.9929.99545,100
20 Feb 20240.3 Dividend
16 Feb 202430.4330.6330.0930.2629.96683,300
15 Feb 202430.1830.7630.1030.6430.34608,000
14 Feb 202430.4130.5529.9630.0629.76421,900
13 Feb 202431.2731.3229.8230.1429.84880,200
12 Feb 202431.3332.2631.3332.0531.73595,900
09 Feb 202431.8131.8331.1831.3831.07589,600
08 Feb 202431.9032.0031.4931.7731.46467,200
07 Feb 202432.3432.3931.6131.8831.56641,400
06 Feb 202430.6332.2030.1632.0431.72916,000
05 Feb 202431.5231.6731.0231.0730.76775,700
02 Feb 202431.9432.1231.4031.8231.50389,700
01 Feb 202431.7532.3331.6432.2931.97479,300
31 Jan 202432.6332.7131.6031.6231.31434,300
30 Jan 202432.7532.9132.5432.5532.23277,200
29 Jan 202432.7533.0032.5732.9432.61334,500
26 Jan 202432.8333.0332.7232.8132.48294,200
25 Jan 202432.0032.6331.9132.6132.29301,300
24 Jan 202432.3032.4431.6531.6731.36280,500
23 Jan 202432.4332.6331.9832.1731.85321,200
22 Jan 202431.9932.2531.8132.0331.71387,100
19 Jan 202431.8931.8931.3331.7431.43262,300
18 Jan 202431.4731.8331.4231.6931.38314,800
17 Jan 202431.1831.7831.1031.5031.19441,800
16 Jan 202431.8331.9531.4731.5931.28389,600
12 Jan 202432.2032.3431.8332.1131.79431,700
11 Jan 202431.6031.9931.3431.9631.64473,800
10 Jan 202431.3831.8131.3831.7131.40420,400
09 Jan 202431.1431.5831.1431.4731.16313,200
08 Jan 202430.5431.4430.5431.4331.12408,400
05 Jan 202430.4330.8230.3130.5430.24435,000
04 Jan 202430.4330.6830.0730.6130.31629,100
03 Jan 202431.7331.7430.4930.5830.28542,000
02 Jan 202431.4932.0131.4531.8631.54528,500
29 Dec 202331.9232.0131.6131.6831.37351,300
28 Dec 202331.9032.1631.7831.9531.63309,100
27 Dec 202332.2332.2531.8631.9731.65305,100
26 Dec 202332.2532.4231.9532.2231.90432,000
22 Dec 202331.7232.3331.5132.1631.84388,400
21 Dec 202331.9132.1431.4031.7731.46286,500
20 Dec 202332.0132.2031.4631.5231.21473,500
19 Dec 202332.4732.4931.9932.2231.90478,200
18 Dec 202331.9132.2831.6532.0731.75467,600
15 Dec 202332.2332.3031.4431.7531.441,844,700
14 Dec 202332.5132.7932.0932.1731.85726,500
13 Dec 202331.1632.1430.8131.9931.67635,100
12 Dec 202331.0931.2530.6531.2030.89573,200
11 Dec 202331.0031.2330.8331.2330.92439,400
08 Dec 202331.0031.2030.4330.9330.62441,300
07 Dec 202330.8330.9830.6130.9630.65393,000
06 Dec 202330.9431.3230.7730.8430.53456,600
05 Dec 202331.6531.8030.5430.7430.44511,100
04 Dec 202330.7631.8930.7631.8131.49789,500
01 Dec 202330.8231.1830.8131.0130.70623,800
30 Nov 202330.9531.0530.5130.8430.53666,700
29 Nov 202331.2231.4430.7030.9430.63488,500
28 Nov 202330.8231.4730.7631.1730.86434,100
28 Nov 20230.3 Dividend
27 Nov 202331.1831.3730.9031.2430.63479,600
24 Nov 202331.1931.5531.0931.3030.69185,000
22 Nov 202331.0431.3230.8531.1030.50577,200
21 Nov 202331.4731.4730.7430.7830.18545,200
20 Nov 202331.6031.9230.9631.4730.86805,900
17 Nov 202332.4532.6231.7632.1831.561,086,200
16 Nov 202333.4933.6532.3232.3631.73862,200
15 Nov 202333.9434.0132.4533.6833.031,398,800
14 Nov 202334.7736.7234.7536.1235.421,553,500
13 Nov 202333.9734.3133.3933.6332.981,443,300
10 Nov 202334.1434.1433.4733.9833.32553,900
09 Nov 202334.0334.0533.4733.8933.23532,200
08 Nov 202334.0234.3733.7733.8033.14702,900
07 Nov 202333.5434.0133.4933.9633.30606,600
06 Nov 202333.3333.6332.9933.5732.92603,000
03 Nov 202333.0033.9033.0033.4732.82699,300
02 Nov 202331.8132.6531.8132.6231.99660,700
01 Nov 202331.5631.8431.1631.5030.89634,200
31 Oct 202331.3531.8631.3531.5830.97609,500
30 Oct 202331.5031.7031.1831.1930.58444,900
27 Oct 202331.5931.7831.0431.2230.61632,600
26 Oct 202331.3831.9231.1831.6831.06470,500
25 Oct 202331.5731.8231.1731.3430.73537,500
24 Oct 202331.7132.1231.5831.7531.13684,700
23 Oct 202331.7432.2231.3931.4030.79630,200
20 Oct 202332.3132.4731.8331.8431.22636,400
19 Oct 202332.2932.7132.1232.1631.54608,700
18 Oct 202332.1032.4731.7732.2631.63507,600
17 Oct 202331.5532.3631.5531.9331.31812,300
16 Oct 202331.2931.7730.8931.5630.95592,900
13 Oct 202329.8531.0329.5830.9630.36938,100
12 Oct 202330.3030.3829.5529.5829.01761,700
11 Oct 202330.3130.5530.0830.4029.81563,100
10 Oct 202329.4930.4629.4030.2529.66639,000
09 Oct 202328.7829.4128.5729.3128.74576,600
06 Oct 202328.7229.0127.6828.9628.40939,700
05 Oct 202330.2330.3028.5928.8028.241,076,700
04 Oct 202330.3530.5330.0930.3629.77560,300
03 Oct 202331.2431.4130.1830.2729.681,124,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...