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
2018-07-16 62.38 62.98 61.92 62.59 13,325
2018-07-13 63.32 63.85 63.03 63.03 32,374
2018-07-12 62.66 63.21 62.66 62.90 20,992
2018-07-11 63.04 63.17 62.65 62.75 22,067
2018-07-10 63.65 63.65 62.50 63.07 24,980
2018-07-09 64.44 64.44 63.64 63.88 28,226
2018-07-06 63.59 64.86 63.59 64.78 23,316
2018-07-05 62.32 63.66 62.05 63.59 27,786
2018-07-03 61.81 62.73 61.49 61.97 14,733
2018-07-02 62.25 62.65 61.15 61.23 28,234
2018-06-29 62.98 63.81 62.875 62.95 24,360
2018-06-28 62.09 63.10 62.07 62.96 22,840
2018-06-27 62.97 63.55 62.00 62.10 14,066
2018-06-26 62.15 62.91 62.02 62.67 23,965
2018-06-25 61.84 62.38 61.47 61.97 21,499
2018-06-22 61.71 62.69 61.71 62.23 23,709
2018-06-21 61.65 62.29 61.60 61.81 17,810
2018-06-20 61.67 61.70 61.10 61.60 19,906
2018-06-19 60.25 61.96 60.25 61.71 23,525
2018-06-18 59.95 60.01 59.36 60.005 32,524
2018-06-15 59.52 60.26 59.47 59.90 22,979
2018-06-14 60.27 60.27 59.42 59.64 30,274
2018-06-13 60.75 60.99 59.91 60.12 20,363
2018-06-12 60.12 60.81 59.51 60.72 33,254
2018-06-11 60.92 61.50 60.16 60.40 24,947
2018-06-08 59.86 61.47 59.06 61.04 37,898
2018-06-07 59.69 60.62 59.69 60.56 20,234
2018-06-06 60.02 60.10 59.04 59.54 42,093
2018-06-05 59.88 60.45 59.53 59.60 36,351
2018-06-04 60.36 60.67 59.53 60.135 29,443

» More Energizer Hldgs Stock Price History

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