Indicators

Energizer Holdings Inc (NY: ENR )

30.37 +0.03 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.70	33.28	32.69	32.89	1,863,609	+0.36(+1.10%)
Jun 27, 2019	32.44	33.17	32.13	32.53	964,002	+0.05(+0.16%)
Jun 26, 2019	32.96	33.37	32.41	32.48	1,734,879	+0.54(+1.68%)
Jun 25, 2019	32.42	32.49	31.82	31.94	1,580,950	-0.51(-1.57%)
Jun 24, 2019	33.08	33.31	32.12	32.45	1,271,445	-0.52(-1.57%)
Jun 21, 2019	34.14	34.34	32.94	32.97	1,637,208	-1.44(-4.18%)
Jun 20, 2019	33.67	34.59	33.32	34.41	1,921,180	+1.05(+3.14%)
Jun 19, 2019	33.45	34.29	32.61	33.36	3,186,590	-2.23(-6.26%)
Jun 18, 2019	35.49	36.25	35.31	35.59	1,223,967	+0.29(+0.82%)
Jun 17, 2019	35.75	35.83	35.09	35.31	1,241,805	-0.52(-1.45%)
Jun 14, 2019	36.72	36.95	35.76	35.82	780,949	-0.96(-2.61%)
Jun 13, 2019	36.56	37.21	36.17	36.79	958,217	+0.46(+1.27%)
Jun 12, 2019	36.14	36.37	35.71	36.33	1,120,050	+0.13(+0.35%)
Jun 11, 2019	36.61	36.96	36.13	36.20	1,058,561	-0.29(-0.79%)
Jun 10, 2019	37.71	37.74	36.26	36.49	1,092,304	-0.77(-2.06%)
Jun 07, 2019	37.25	37.77	37.08	37.25	1,533,348	+0.22(+0.60%)
Jun 06, 2019	36.45	37.50	36.45	37.03	1,101,356	+0.42(+1.14%)
Jun 05, 2019	37.59	37.66	36.33	36.62	1,053,741	-0.13(-0.35%)
Jun 04, 2019	35.93	36.95	35.71	36.74	1,103,573	+1.09(+3.06%)

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.