ENR - Energizer Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201748.0448.7747.8648.3348.33718,500
Dec 11, 201747.9548.5547.6548.3548.35455,000
Dec 08, 201747.7148.1847.3948.0448.04493,200
Dec 07, 201747.4047.9747.1647.6447.64703,700
Dec 06, 201747.4247.7047.0947.5547.55506,900
Dec 05, 201747.4248.2147.2647.4847.48613,900
Dec 04, 201746.2747.3846.1447.2847.28533,000
Dec 01, 201745.8446.2745.0045.9545.95429,100
Nov 30, 201745.9846.7745.7745.9345.93738,400
Nov 29, 201744.6946.0044.1545.8945.89807,300
Nov 29, 20170.29 Dividend
Nov 28, 201745.1045.2844.8345.0644.77727,000
Nov 27, 201745.0245.1344.7145.0044.71966,100
Nov 24, 201745.2045.4444.7845.0244.73262,100
Nov 22, 201745.0745.2244.8944.9744.68470,000
Nov 21, 201745.0745.3044.9145.0144.72522,800
Nov 20, 201745.3245.6144.7044.9544.66689,700
Nov 17, 201744.7645.5044.7645.4045.11802,500
Nov 16, 201744.1345.4244.0345.1144.82992,900
Nov 15, 201743.6944.2843.1243.8743.591,000,000
Nov 14, 201744.2044.4643.6643.8843.60890,600
Nov 13, 201743.7444.3143.4844.2043.92845,800
Nov 10, 201742.3944.0342.3943.7543.47826,400
Nov 09, 201742.2543.4241.7842.5742.30840,800
Nov 08, 201743.9444.8340.6442.8042.522,696,600
Nov 07, 201741.8942.3241.0741.8341.561,496,400
Nov 06, 201742.1142.4041.8141.8441.57658,600
Nov 03, 201742.0842.5041.7641.9841.711,101,000
Nov 02, 201743.0743.0941.5142.2541.981,290,800
Nov 01, 201743.1043.5542.7843.1142.83648,800
Oct 31, 201743.5143.9142.7642.9942.711,321,700
Oct 30, 201743.7543.8842.9943.7743.491,076,800
Oct 27, 201744.9344.9844.1644.7144.42309,700
Oct 26, 201744.9045.3044.8544.9144.62191,300
Oct 25, 201745.6945.7944.7644.9044.61452,300
Oct 24, 201745.4246.0945.4245.8745.57446,000
Oct 23, 201745.5046.0245.2445.4545.16332,900
Oct 20, 201745.6945.7145.3245.5345.24455,500
Oct 19, 201745.9946.1845.3245.5545.26556,000
Oct 18, 201746.2746.6345.9846.0145.71661,800
Oct 17, 201747.7947.9546.0646.1945.891,163,000
Oct 16, 201748.6448.8147.7947.8947.58692,800
Oct 13, 201748.1648.7547.7248.4648.15655,700
Oct 12, 201746.5748.0846.3047.8847.57924,900
Oct 11, 201746.0346.6046.0346.3946.09534,200
Oct 10, 201746.1846.3645.5746.0145.711,157,200
Oct 09, 201746.4946.5045.8145.8745.57379,800
Oct 06, 201746.2846.5245.9446.3746.07382,400
Oct 05, 201746.4446.8546.2946.3946.09533,700
Oct 04, 201746.2246.6846.2246.3746.07410,300
Oct 03, 201746.5146.5145.6546.3446.04512,800
Oct 02, 201746.0746.9046.0746.5446.24704,500
Sep 29, 201745.8146.2945.6246.0545.75368,500
Sep 28, 201745.7346.0145.7145.8745.57285,400
Sep 27, 201746.1646.3845.5645.8145.52468,900
Sep 26, 201745.5546.2845.5546.1645.86400,100
Sep 25, 201745.7546.0345.4345.6345.34672,000
Sep 22, 201745.0446.0544.9245.7545.46980,700
Sep 21, 201746.2746.4144.8744.9444.65679,000
Sep 20, 201746.6446.8545.6946.4046.10518,500
Sep 19, 201746.9947.1646.5746.7046.40999,400
Sep 18, 201746.8547.3846.7747.0046.70892,600
Sep 15, 201745.9246.8845.6346.8746.571,059,100
Sep 14, 201745.6046.1345.3646.0345.73452,100
Sep 13, 201746.1146.4845.4145.5345.24810,400
Sep 12, 201745.8546.1445.5046.0645.76832,800
Sep 11, 201746.1846.5545.0845.8945.591,179,700
Sep 08, 201745.6546.2245.4846.0645.761,117,700
Sep 07, 201745.0646.2244.9145.5745.281,149,300
Sep 06, 201744.5044.8844.0744.8644.57861,400
Sep 05, 201744.9345.2043.8744.3644.071,115,100
Sep 01, 201744.2845.0444.0245.0344.74880,900
Aug 31, 201743.5844.3543.4644.1543.871,184,600
Aug 30, 201743.5943.7243.1243.4643.18444,400
Aug 29, 201743.5043.9843.4243.7443.46856,700
Aug 28, 201744.6244.9243.3743.8343.551,147,500
Aug 25, 201743.3144.7743.2044.5344.241,595,500
Aug 24, 201742.9943.0342.3843.0142.73898,200
Aug 23, 201742.5043.1542.2542.8042.521,352,200
Aug 22, 201741.4642.5941.3642.5742.301,147,900
Aug 21, 201741.5641.9841.1641.2440.971,008,400
Aug 18, 201741.6841.7841.3141.3341.06897,900
Aug 17, 201742.2842.4841.6541.7641.491,029,300
Aug 17, 20170.275 Dividend
Aug 16, 201741.6042.7741.4742.6542.101,141,800
Aug 15, 201741.8942.2341.3841.4840.951,060,700
Aug 14, 201741.8941.9541.4241.8241.28965,900
Aug 11, 201741.1741.9241.1541.6541.121,353,300
Aug 10, 201741.2941.4941.0041.1440.61873,800
Aug 09, 201741.6942.0641.2241.3540.821,157,100
Aug 08, 201741.8342.0741.3941.4440.91931,400
Aug 07, 201741.2041.7841.0441.7341.19754,500
Aug 04, 201742.5442.9640.9841.1940.661,897,300
Aug 03, 201743.4343.9542.1442.4341.892,292,700
Aug 02, 201746.0546.4142.2643.6543.093,623,200
Aug 01, 201746.3047.9546.3047.7247.111,990,100
Jul 31, 201745.2946.3545.0746.0745.48997,800
Jul 28, 201745.9446.0544.8045.2444.66806,100
Jul 27, 201746.7146.8445.2746.0945.501,032,200
Jul 26, 201747.5847.5946.6046.7146.11604,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...