ENR Historical Prices | Energizer Holdings, Inc. Common Stock

Dow

0.08% Nasdaq

0.11%

Energizer Holdings Inc. (ENR)

-NYSE

96.30 May 23, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	96.50	96.50	95.60	96.30	708,200	96.30
May 22, 2013	99.70	99.72	96.81	97.03	697,800	97.03
May 21, 2013	100.56	100.85	99.62	99.84	497,400	99.84
May 20, 2013	102.41	102.82	100.71	100.98	320,500	100.98
May 17, 2013	99.95	102.52	99.95	102.39	273,000	102.39
May 17, 2013	0.40 Dividend
May 16, 2013	102.17	102.78	101.85	102.19	511,600	101.79
May 15, 2013	101.36	102.94	100.94	102.43	385,300	102.03
May 14, 2013	99.48	101.65	99.44	101.55	314,400	101.15
May 13, 2013	99.80	100.22	99.33	99.59	258,000	99.20
May 10, 2013	100.17	100.25	99.13	99.67	313,000	99.28
May 9, 2013	101.15	101.38	99.87	100.04	290,000	99.65
May 8, 2013	100.38	101.54	99.80	101.19	797,600	100.79
May 7, 2013	99.16	100.72	99.16	100.27	377,000	99.88
May 6, 2013	99.01	99.32	98.60	99.20	291,500	98.81
May 3, 2013	100.60	100.98	99.17	99.22	406,500	98.83
May 2, 2013	96.00	100.67	96.00	100.29	604,800	99.90
May 1, 2013	94.52	99.70	94.52	95.26	847,300	94.89
Apr 30, 2013	95.79	96.82	95.14	96.59	753,600	96.21
Apr 29, 2013	96.00	96.37	95.44	95.60	434,800	95.23
Apr 26, 2013	96.99	97.01	95.21	95.63	283,800	95.26
Apr 25, 2013	96.92	97.56	96.22	96.92	520,700	96.54
Apr 24, 2013	95.72	97.95	95.15	96.56	998,300	96.18
Apr 23, 2013	95.00	95.59	94.42	95.20	560,200	94.83
Apr 22, 2013	94.88	95.38	93.97	94.60	321,900	94.23
Apr 19, 2013	93.58	95.51	93.34	94.62	535,200	94.25
Apr 18, 2013	93.71	93.95	92.60	93.34	613,600	92.97
Apr 17, 2013	95.62	95.81	92.93	93.31	698,400	92.94
Apr 16, 2013	96.01	96.51	95.62	96.05	608,300	95.67
Apr 15, 2013	97.18	97.71	95.42	95.64	371,700	95.27
Apr 12, 2013	98.64	98.93	97.70	97.79	231,800	97.41
Apr 11, 2013	97.88	99.08	97.82	98.59	380,500	98.20
Apr 10, 2013	97.70	98.32	97.39	97.77	388,500	97.39
Apr 9, 2013	96.93	98.14	96.65	97.27	364,200	96.89
Apr 8, 2013	95.77	96.60	95.72	96.54	405,200	96.16
Apr 5, 2013	95.87	96.26	94.91	95.90	474,000	95.52
Apr 4, 2013	96.77	97.37	96.38	96.62	301,300	96.24
Apr 3, 2013	98.83	98.99	96.42	96.78	500,300	96.40
Apr 2, 2013	99.68	100.53	98.14	98.54	447,100	98.15
Apr 1, 2013	99.95	99.97	98.56	99.41	268,500	99.02
Mar 28, 2013	98.13	100.25	97.95	99.73	489,900	99.34
Mar 27, 2013	97.78	98.72	97.29	98.14	324,300	97.76
Mar 26, 2013	97.30	98.24	97.01	97.97	350,100	97.59
Mar 25, 2013	97.00	97.62	95.71	96.88	311,400	96.50
Mar 22, 2013	96.36	97.03	96.13	96.77	306,900	96.39
Mar 21, 2013	96.02	96.49	95.53	96.05	357,600	95.67
Mar 20, 2013	94.84	96.81	94.60	96.32	466,400	95.94
Mar 19, 2013	93.58	94.79	93.33	94.34	230,100	93.97
Mar 18, 2013	93.53	94.19	92.65	93.58	317,800	93.21
Mar 15, 2013	94.85	94.85	93.85	93.91	476,200	93.54
Mar 14, 2013	94.55	95.58	94.55	95.12	407,300	94.75
Mar 13, 2013	94.64	95.00	94.16	94.40	335,700	94.03
Mar 12, 2013	94.89	95.09	94.04	94.61	464,300	94.24
Mar 11, 2013	94.89	95.78	94.11	95.38	490,400	95.01
Mar 8, 2013	94.18	95.31	93.86	95.00	594,800	94.63
Mar 7, 2013	93.18	94.44	93.00	94.08	634,200	93.71
Mar 6, 2013	93.50	93.62	92.50	93.14	229,100	92.78
Mar 5, 2013	92.47	94.45	91.93	93.22	535,900	92.86
Mar 4, 2013	90.95	91.77	90.64	91.74	273,700	91.38
Mar 1, 2013	91.56	91.62	89.88	91.24	507,700	90.88
Feb 28, 2013	91.34	92.57	90.96	91.93	490,300	91.57
Feb 27, 2013	90.43	91.79	90.28	91.39	315,500	91.03
Feb 26, 2013	90.77	90.89	89.52	90.39	443,000	90.04
Feb 25, 2013	91.74	92.03	90.22	90.22	398,900	89.87
Feb 22, 2013	91.35	92.11	91.24	91.51	543,200	91.15
Feb 21, 2013	91.50	92.19	90.84	91.19	398,400	90.83
Feb 20, 2013	92.11	92.49	91.45	91.65	364,000	91.29
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ENR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Energizer Holdings Inc. (ENR)