Indicators

Energizer Holdings Inc (NY: ENR )

28.22 -0.60 (-2.08%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	37.76	37.95	37.38	37.41	746,153	-0.33(-0.89%)
Sep 27, 2019	38.07	38.34	37.41	37.74	1,133,262	-0.11(-0.29%)
Sep 26, 2019	36.80	38.02	36.58	37.85	1,261,089	+1.06(+2.87%)
Sep 25, 2019	36.75	37.54	36.66	36.80	980,236	+0.01(+0.02%)
Sep 24, 2019	36.58	37.31	36.36	36.79	902,859	+0.27(+0.75%)
Sep 23, 2019	35.77	36.74	35.53	36.51	1,128,915	+0.54(+1.50%)
Sep 20, 2019	36.17	36.37	35.70	35.97	1,110,660	-0.10(-0.29%)
Sep 19, 2019	36.68	36.87	35.67	36.08	1,214,830	-0.30(-0.83%)
Sep 18, 2019	37.32	37.32	35.92	36.38	1,196,066	-0.87(-2.33%)
Sep 17, 2019	38.22	38.50	37.03	37.24	1,153,763	-1.21(-3.15%)
Sep 16, 2019	38.69	38.90	38.22	38.45	791,282	-0.44(-1.13%)
Sep 13, 2019	38.66	39.10	38.12	38.89	1,113,806	+0.28(+0.73%)
Sep 12, 2019	39.57	39.57	38.32	38.61	1,510,331	-0.88(-2.22%)
Sep 11, 2019	38.62	40.14	38.14	39.48	1,503,966	+0.70(+1.79%)
Sep 10, 2019	37.00	38.83	36.98	38.79	1,427,132	+1.48(+3.98%)
Sep 09, 2019	36.62	37.43	35.65	37.30	2,232,451	+2.42(+6.94%)
Sep 06, 2019	34.01	34.89	33.86	34.88	1,135,126	+0.82(+2.39%)
Sep 05, 2019	33.99	34.17	33.46	34.07	987,942	+0.26(+0.76%)
Sep 04, 2019	32.70	33.90	32.70	33.81	1,471,484	+1.41(+4.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.