ENR - Energizer Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202048.9549.7848.3849.3149.31788,374
Jan 16, 202048.4649.3548.3449.1849.18544,000
Jan 15, 202047.0648.6646.9748.2348.23811,400
Jan 14, 202046.7247.3245.6547.1047.101,057,300
Jan 13, 202048.3948.5046.4846.9146.91660,200
Jan 10, 202049.5649.5648.2048.4848.48640,900
Jan 09, 202050.0750.1748.4849.5049.50991,900
Jan 08, 202049.7450.7249.4450.1950.19561,600
Jan 07, 202049.3449.9549.0849.4849.48737,200
Jan 06, 202048.3449.9848.2149.0849.08502,400
Jan 03, 202047.9349.0247.5048.5948.59403,300
Jan 02, 202050.3950.4247.8248.5548.55635,600
Dec 31, 201950.0050.6349.9350.2250.22616,900
Dec 30, 201950.7251.2850.0650.2450.24895,900
Dec 27, 201950.9551.1550.6050.8850.88279,200
Dec 26, 201951.2851.5650.7250.8850.88191,300
Dec 24, 201950.6951.1550.4551.0151.01159,500
Dec 23, 201951.1351.2450.5550.7350.73349,900
Dec 20, 201950.7351.7950.4451.0651.061,381,800
Dec 19, 201949.5050.5749.5050.1350.13349,500
Dec 18, 201949.5849.6048.9149.3149.31573,900
Dec 17, 201950.1550.6549.6349.6749.67373,000
Dec 16, 201950.4351.1550.2450.3050.30583,200
Dec 13, 201950.4250.7949.6650.1350.13529,300
Dec 12, 201950.2451.0050.2450.6850.68394,200
Dec 11, 201950.5650.6750.0250.1950.19493,800
Dec 10, 201951.0651.4750.1750.5650.56732,800
Dec 09, 201951.6951.9750.8051.4151.41728,400
Dec 06, 201951.9953.0351.4152.1052.101,104,000
Dec 05, 201950.8951.8450.6051.7351.73985,100
Dec 04, 201950.5651.0050.2850.7750.77916,400
Dec 03, 201949.5650.5048.7350.5050.501,047,300
Dec 02, 201949.9450.1649.3449.9149.91527,600
Nov 29, 201950.0650.3749.5949.8949.89275,900
Nov 27, 201950.8650.9549.2950.4350.43599,800
Nov 26, 201950.0051.1449.2950.9250.92913,200
Nov 25, 201950.2550.8049.3950.0850.081,200,000
Nov 25, 20190.3 Dividend
Nov 22, 201949.7951.2849.3850.2149.911,123,900
Nov 21, 201947.8649.8847.5549.0948.801,211,200
Nov 20, 201947.7348.1247.1447.7347.44883,600
Nov 19, 201948.8748.8947.6147.8147.52697,600
Nov 18, 201948.5348.9947.4948.4048.11836,500
Nov 15, 201948.7049.7048.5048.8148.52867,300
Nov 14, 201949.0050.9048.0148.6048.311,977,400
Nov 13, 201949.7250.0345.6448.3848.094,799,500
Nov 12, 201943.1543.1740.7542.0041.751,841,300
Nov 11, 201943.1143.9342.8343.1042.841,072,400
Nov 08, 201942.7243.4042.1743.4043.141,011,300
Nov 07, 201944.5144.6442.8043.0642.801,198,500
Nov 06, 201944.0944.3543.2044.0543.79717,800
Nov 05, 201943.7544.7543.3744.1043.841,136,200
Nov 04, 201943.3643.7442.7843.6743.411,327,200
Nov 01, 201942.5943.3142.4443.0542.791,337,400
Oct 31, 201943.3643.3641.7142.4942.241,117,200
Oct 30, 201943.6343.8543.0543.3543.09908,700
Oct 29, 201942.8543.6442.7343.5543.29991,800
Oct 28, 201943.4543.6643.0343.0442.78417,200
Oct 25, 201942.9443.8342.8743.3943.13470,000
Oct 24, 201943.7343.8442.4242.9542.69430,000
Oct 23, 201941.8543.2341.5643.2142.95480,300
Oct 22, 201941.5641.9541.0841.9141.661,183,700
Oct 21, 201940.4841.5740.3441.3841.13486,600
Oct 18, 201940.3040.7440.0240.2540.01420,200
Oct 17, 201940.9841.3640.2040.2440.00546,100
Oct 16, 201939.9840.8539.7440.8240.58607,900
Oct 15, 201939.0940.2037.5739.9439.70962,900
Oct 14, 201940.3240.5839.2639.3139.08581,300
Oct 11, 201939.6440.9939.6440.4440.20603,800
Oct 10, 201938.5639.8038.5539.3939.15535,200
Oct 09, 201939.1039.1438.1738.5038.27676,400
Oct 08, 201939.7739.9138.7638.8738.641,019,600
Oct 07, 201940.8341.1640.1840.2339.99517,500
Oct 04, 201940.2340.8539.8340.8040.56593,700
Oct 03, 201939.8740.2838.8840.1539.91634,400
Oct 02, 201940.3040.6239.3040.0639.821,078,100
Oct 01, 201943.4844.0740.4040.5940.351,173,900
Sep 30, 201943.9944.2243.5543.5843.32638,500
Sep 27, 201944.3544.6743.5943.9743.71972,700
Sep 26, 201942.8744.3042.6244.1043.841,082,400
Sep 25, 201942.8243.7442.7142.8742.61841,300
Sep 24, 201942.6243.4742.3642.8642.60774,900
Sep 23, 201941.6842.8141.3942.5442.29968,900
Sep 20, 201942.1442.3741.5941.9141.66949,400
Sep 19, 201942.7342.9641.5642.0341.781,034,500
Sep 18, 201943.4843.4841.8542.3842.131,026,600
Sep 17, 201944.5344.8543.1443.3943.13990,300
Sep 16, 201945.0845.3244.5344.8044.53679,200
Sep 13, 201945.0445.5544.4145.3145.04955,800
Sep 12, 201946.1046.1044.6544.9844.711,296,300
Sep 11, 201945.0046.7744.4446.0045.731,290,900
Sep 10, 201943.1145.2443.0945.1944.921,224,900
Sep 09, 201942.6743.6041.5343.4643.201,916,200
Sep 06, 201939.6240.6539.4540.6440.40974,400
Sep 05, 201939.6039.8138.9839.6939.45848,000
Sep 04, 201938.1039.4938.1039.3939.151,262,900
Sep 03, 201938.0438.1037.0837.7537.521,277,900
Aug 30, 201937.8438.8837.8338.5038.27871,200
Aug 29, 201936.8837.6036.0837.4937.27988,700
Aug 28, 201935.5936.5335.0536.4936.27715,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...