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
2017-12-14 48.29 48.29 47.46 47.49 62,035
2017-12-13 48.31 48.67 48.09 48.09 54,509
2017-12-12 48.18 48.76 47.95 48.34 56,017
2017-12-11 47.82 48.54 47.82 48.34 25,450
2017-12-08 47.60 48.16 47.43 48.085 33,507
2017-12-07 47.32 47.97 47.32 47.65 32,447
2017-12-06 47.39 47.67 47.29 47.645 22,411
2017-12-05 47.43 48.13 47.37 47.42 39,960
2017-12-04 46.19 47.34 46.19 47.28 14,988
2017-12-01 46.07 46.21 45.11 45.86 27,430
2017-11-30 46.06 46.69 45.81 45.90 41,002
2017-11-29 44.715 45.81 44.18 45.77 43,067
2017-11-28 45.27 45.27 44.89 44.97 58,352
2017-11-27 44.96 45.11 44.77 44.99 46,597
2017-11-24 44.99 45.18 44.93 45.01 17,162
2017-11-22 45.06 45.12 44.92 44.99 35,570
2017-11-21 45.00 45.11 44.92 44.99 29,593
2017-11-20 45.43 45.55 44.72 44.93 44,930
2017-11-17 45.09 45.47 45.07 45.47 39,272
2017-11-16 44.45 45.31 44.45 45.17 49,358
2017-11-15 43.71 44.23 43.17 43.93 70,505
2017-11-14 43.76 44.41 43.70 43.94 50,924
2017-11-13 43.43 44.28 43.43 44.19 54,776
2017-11-10 42.88 43.98 42.73 43.75 57,407
2017-11-09 42.17 43.28 41.95 42.60 35,555
2017-11-08 44.32 44.32 40.80 42.82 111,229
2017-11-07 41.87 42.21 41.09 41.78 88,018
2017-11-06 42.30 42.36 41.83 41.83 54,331
2017-11-03 42.22 42.47 41.82 42.03 100,194
2017-11-02 41.69 42.30 41.64 42.30 110,865

» More Energizer Hldgs Stock Price History

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