ENERGIZER HLDGS Historical Stock Price

Below is the stock price history for Energizer Hldgs ENR. Data is recorded each day for the historical open, high, low, close and volume. The Energizer Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Energizer Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 60.56 61.77 60.31 61.31 24,599
2018-10-16 60.96 61.86 60.89 61.61 37,248
2018-10-15 59.28 60.43 59.28 60.35 32,805
2018-10-12 58.74 59.57 58.34 59.57 37,739
2018-10-11 58.20 59.51 58.02 58.52 51,421
2018-10-10 60.95 61.37 58.79 58.79 44,119
2018-10-09 61.13 61.19 60.60 60.77 21,866
2018-10-08 59.31 60.64 59.31 60.38 43,103
2018-10-05 57.94 58.72 57.53 58.66 42,748
2018-10-04 57.81 58.00 57.55 57.70 43,875
2018-10-03 58.15 59.13 57.92 57.93 56,442
2018-10-02 57.06 57.66 56.97 57.20 32,048
2018-10-01 57.86 57.96 57.15 57.33 39,665
2018-09-28 59.58 59.63 58.55 58.70 41,838
2018-09-27 58.63 59.91 58.35 59.77 51,574
2018-09-26 59.28 60.00 59.14 59.31 49,018
2018-09-25 60.62 60.96 59.78 59.91 27,175
2018-09-24 61.82 61.90 61.18 61.32 69,033
2018-09-21 62.27 62.55 62.08 62.36 12,772
2018-09-20 62.23 62.43 61.77 62.13 30,033
2018-09-19 62.35 62.86 61.63 61.90 23,665
2018-09-18 60.89 61.68 60.35 61.62 30,813
2018-09-17 61.16 61.50 60.57 60.80 22,947
2018-09-14 62.06 62.06 60.98 61.01 44,030
2018-09-13 63.41 63.43 62.05 62.74 29,705
2018-09-12 63.15 63.85 63.15 63.74 23,613
2018-09-11 62.05 63.50 62.05 63.34 43,673
2018-09-10 60.81 61.94 60.76 61.85 37,558
2018-09-07 62.07 62.07 60.39 60.55 44,375
2018-09-06 64.01 64.15 62.77 62.79 25,014

» More Energizer Hldgs Stock Price History

To see other companies like Energizer Hldgs (ENR), view our stock market today for news, and other data.