Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energizer Holdings Inc (NY: ENR )

30.64 +0.16 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.77 34.39 33.40 34.35 640,359 +0.72(+2.14%)
Apr 28, 2016 34.42 34.77 33.49 33.64 621,055 -0.94(-2.72%)
Apr 27, 2016 34.97 35.27 34.17 34.58 712,352 -0.36(-1.02%)
Apr 26, 2016 34.74 35.41 34.44 34.93 322,245 +0.32(+0.91%)
Apr 25, 2016 34.32 34.66 34.04 34.62 444,528 +0.21(+0.62%)
Apr 22, 2016 34.45 34.71 34.01 34.40 552,979 -0.32(-0.93%)
Apr 21, 2016 35.46 35.73 34.43 34.73 448,806 -0.73(-2.07%)
Apr 20, 2016 35.52 36.01 35.23 35.46 439,841 +0.03(+0.09%)
Apr 19, 2016 35.56 35.66 35.04 35.43 700,245 -0.06(-0.16%)
Apr 18, 2016 35.03 35.78 35.01 35.48 603,366 +0.22(+0.63%)
Apr 15, 2016 34.94 35.29 34.65 35.26 475,617 +0.42(+1.20%)
Apr 14, 2016 34.35 35.33 34.09 34.84 818,433 +0.52(+1.52%)
Apr 13, 2016 34.48 34.90 34.00 34.32 841,166 -0.05(-0.14%)
Apr 12, 2016 33.57 34.47 33.53 34.37 575,582 +0.80(+2.38%)
Apr 11, 2016 34.39 34.60 33.54 33.57 290,933 -0.70(-2.05%)
Apr 08, 2016 33.91 34.42 33.68 34.28 337,198 +0.55(+1.62%)
Apr 07, 2016 33.75 34.16 33.34 33.73 501,751 -0.21(-0.63%)
Apr 06, 2016 33.37 34.39 33.21 33.94 814,939 +0.58(+1.73%)
Apr 05, 2016 33.11 33.56 32.90 33.37 652,988 +0.09(+0.28%)
Apr 04, 2016 33.19 33.73 32.81 33.27 1,091,570 +0.99(+3.06%)
Apr 01, 2016 31.87 32.41 31.67 32.28 389,787 +0.28(+0.89%)
Mar 31, 2016 32.13 32.51 31.99 32.00 576,701 -0.20(-0.61%)
Mar 30, 2016 31.90 32.44 31.61 32.20 467,963 +0.48(+1.52%)
Mar 29, 2016 31.24 31.76 31.11 31.72 477,921 +0.37(+1.18%)
Mar 28, 2016 31.20 31.46 30.79 31.34 296,555 +0.25(+0.81%)
Mar 24, 2016 31.03 31.09 31.09 31.09 395,980 -0.06(-0.20%)
Mar 23, 2016 31.60 31.83 31.13 31.16 345,064 -0.44(-1.40%)
Mar 22, 2016 31.87 32.02 31.34 31.60 489,419 -0.33(-1.04%)
Mar 21, 2016 32.37 32.37 31.88 31.93 228,916 -0.57(-1.75%)
Mar 18, 2016 31.72 32.75 31.70 32.50 974,961 +0.66(+2.06%)
Mar 17, 2016 32.17 32.17 31.55 31.84 634,344 -0.29(-0.91%)
Mar 16, 2016 32.02 32.55 31.95 32.13 462,456 +0.12(+0.37%)
Mar 15, 2016 31.74 32.09 31.55 32.02 203,847 +0.03(+0.10%)
Mar 14, 2016 31.56 32.25 31.48 31.98 373,405 +0.56(+1.78%)
Mar 11, 2016 31.95 31.95 31.22 31.42 338,685 -0.18(-0.57%)
Mar 10, 2016 32.18 32.18 31.26 31.61 320,609 -0.49(-1.53%)
Mar 09, 2016 32.16 32.42 31.85 32.10 485,689 +0.11(+0.35%)
Mar 08, 2016 32.61 32.62 31.89 31.98 665,814 -0.81(-2.46%)
Mar 07, 2016 32.73 32.92 32.40 32.79 562,683 -0.02(-0.07%)
Mar 04, 2016 32.24 33.08 32.04 32.81 600,726 +0.52(+1.61%)
Mar 03, 2016 31.60 32.35 31.50 32.29 652,467 +0.73(+2.30%)
Mar 02, 2016 30.96 31.60 30.50 31.57 541,459 +0.56(+1.81%)
Mar 01, 2016 30.89 31.09 30.43 31.00 575,906 +0.24(+0.80%)
Feb 29, 2016 31.01 31.07 30.54 30.76 759,643 -0.19(-0.61%)
Feb 26, 2016 30.83 31.12 30.64 30.95 916,137 +0.27(+0.88%)
Feb 25, 2016 29.58 30.72 29.48 30.68 948,370 +1.18(+4.02%)
Feb 24, 2016 29.77 29.92 29.16 29.50 971,882 -0.44(-1.48%)
Feb 23, 2016 30.17 30.55 29.69 29.94 1,877,480 -0.51(-1.66%)
Feb 22, 2016 29.31 30.85 29.16 30.44 970,511 +1.35(+4.64%)
Feb 19, 2016 28.99 29.12 28.15 29.09 800,354 -0.07(-0.24%)
Feb 18, 2016 29.54 29.69 28.69 29.16 548,243 -0.40(-1.36%)
Feb 17, 2016 29.31 30.10 29.31 29.57 643,097 +0.32(+1.08%)
Feb 16, 2016 28.88 29.46 28.53 29.25 447,299 +0.69(+2.42%)
Feb 12, 2016 28.17 28.56 28.56 28.56 644,372 +0.61(+2.19%)
Feb 11, 2016 28.83 28.92 27.27 27.95 926,908 -1.33(-4.53%)
Feb 10, 2016 28.94 29.82 28.75 29.27 763,647 +0.56(+1.97%)
Feb 09, 2016 28.61 29.24 28.49 28.71 490,484 -0.27(-0.92%)
Feb 08, 2016 28.39 29.29 27.86 28.98 935,411 +0.39(+1.37%)
Feb 05, 2016 29.53 30.20 28.53 28.58 1,194,577 -1.11(-3.75%)
Feb 04, 2016 29.18 30.90 28.78 29.70 2,217,506 +0.78(+2.69%)
Feb 03, 2016 28.14 29.30 27.23 28.92 3,162,908 +4.14(+16.72%)
Feb 02, 2016 24.94 25.26 24.40 24.78 1,628,562 -0.21(-0.85%)
Feb 01, 2016 25.05 25.59 24.73 24.99 802,634 -0.15(-0.59%)
Jan 29, 2016 24.70 25.37 24.48 25.14 1,159,013 +0.58(+2.36%)
Jan 28, 2016 24.91 25.39 24.29 24.56 986,601 -0.28(-1.14%)
Jan 27, 2016 24.98 25.16 24.60 24.84 456,377 -0.22(-0.88%)
Jan 26, 2016 25.49 25.63 24.28 25.06 1,140,580 -0.30(-1.18%)
Jan 25, 2016 24.83 25.55 24.57 25.36 891,596 +0.39(+1.57%)
Jan 22, 2016 24.82 25.18 24.65 24.97 442,982 +0.42(+1.69%)
Jan 21, 2016 24.03 25.04 23.55 24.55 828,018 +0.49(+2.05%)
Jan 20, 2016 23.41 24.28 22.64 24.06 1,413,282 +0.34(+1.42%)
Jan 19, 2016 24.39 24.61 23.54 23.72 670,055 -0.31(-1.27%)
Jan 15, 2016 23.95 24.03 24.03 24.03 686,429 -0.64(-2.61%)
Jan 14, 2016 24.68 24.87 24.32 24.67 430,566 +0.03(+0.13%)
Jan 13, 2016 25.08 25.40 24.21 24.64 1,035,273 -0.42(-1.69%)
Jan 12, 2016 24.81 25.18 24.45 25.06 859,909 +0.42(+1.72%)
Jan 11, 2016 25.14 25.32 24.32 24.64 1,193,332 -0.43(-1.72%)
Jan 08, 2016 25.60 25.89 24.94 25.07 1,279,362 -0.91(-3.50%)
Jan 07, 2016 26.43 26.78 25.97 25.98 544,407 -0.96(-3.55%)
Jan 06, 2016 26.80 27.38 26.65 26.94 581,000 -0.17(-0.64%)
Jan 05, 2016 27.23 27.82 27.03 27.11 593,147 -0.12(-0.43%)
Jan 04, 2016 26.43 27.38 26.20 27.23 738,939 +0.50(+1.88%)
Dec 31, 2015 27.27 26.72 26.72 26.72 739,957 -0.62(-2.27%)
Dec 30, 2015 27.71 28.11 27.28 27.34 468,676 -0.49(-1.78%)
Dec 29, 2015 27.63 28.11 27.61 27.84 691,315 +0.34(+1.23%)
Dec 28, 2015 27.32 27.70 27.02 27.50 682,157 +0.11(+0.40%)
Dec 24, 2015 27.64 27.39 27.39 27.39 211,307 -0.52(-1.86%)
Dec 23, 2015 27.86 28.24 27.66 27.91 964,386 +0.20(+0.71%)
Dec 22, 2015 27.34 27.96 26.65 27.71 879,855 +0.33(+1.20%)
Dec 21, 2015 26.80 27.45 26.57 27.38 1,389,497 +0.60(+2.26%)
Dec 18, 2015 27.27 27.37 26.49 26.78 2,173,558 -0.59(-2.15%)
Dec 17, 2015 27.58 27.83 27.21 27.37 834,744 -0.20(-0.74%)
Dec 16, 2015 26.83 27.82 26.60 27.57 1,057,000 +0.88(+3.29%)
Dec 15, 2015 26.67 27.34 26.61 26.69 1,120,720 +0.15(+0.56%)
Dec 14, 2015 26.46 26.92 26.14 26.54 915,112 -0.21(-0.79%)
Dec 11, 2015 26.58 27.03 26.11 26.76 982,101 +0.04(+0.15%)
Dec 10, 2015 26.77 27.18 26.59 26.72 667,543 +0.02(+0.06%)
Dec 09, 2015 26.65 27.19 26.48 26.70 784,974 -0.02(-0.06%)
Dec 08, 2015 26.69 27.07 26.50 26.72 1,309,530 -0.18(-0.67%)
Dec 07, 2015 26.80 27.06 26.64 26.90 443,841 +0.06(+0.23%)
Dec 04, 2015 26.05 27.06 25.99 26.83 1,015,827 +0.78(+3.01%)
Dec 03, 2015 26.65 26.69 25.55 26.05 1,525,738 -0.56(-2.12%)
Dec 02, 2015 26.69 27.06 26.44 26.61 484,940 -0.10(-0.38%)
Dec 01, 2015 26.59 26.83 26.29 26.72 1,506,748 +0.18(+0.68%)
Nov 30, 2015 26.95 27.20 26.11 26.54 1,674,997 -0.39(-1.46%)
Nov 27, 2015 27.06 27.22 26.76 26.93 166,018 -0.27(-1.01%)
Nov 25, 2015 27.06 27.20 27.20 27.20 396,232 +0.22(+0.81%)
Nov 24, 2015 27.11 27.67 26.84 26.98 1,427,368 -0.29(-1.06%)
Nov 23, 2015 27.51 28.04 27.26 27.27 962,540 -0.20(-0.74%)
Nov 20, 2015 27.81 28.44 27.35 27.47 978,692 -0.27(-0.98%)
Nov 19, 2015 27.80 28.40 27.26 27.75 1,119,934 -0.04(-0.14%)
Nov 18, 2015 28.03 28.38 27.47 27.79 1,586,094 -0.26(-0.94%)
Nov 17, 2015 28.93 29.27 27.98 28.05 889,713 -1.04(-3.56%)
Nov 16, 2015 27.84 29.33 27.53 29.09 757,774 +1.17(+4.19%)
Nov 13, 2015 28.14 28.57 27.35 27.92 1,585,141 -0.19(-0.67%)
Nov 12, 2015 27.69 28.38 26.52 28.11 4,257,079 -2.80(-9.05%)
Nov 11, 2015 31.76 32.33 30.73 30.90 1,078,755 -0.68(-2.15%)
Nov 10, 2015 31.68 31.88 31.27 31.58 962,879 -0.30(-0.93%)
Nov 09, 2015 31.63 31.97 31.14 31.88 312,590 +0.09(+0.29%)
Nov 06, 2015 32.20 32.20 31.53 31.78 208,796 -0.41(-1.28%)
Nov 05, 2015 33.02 33.10 31.93 32.20 515,252 -0.86(-2.62%)
Nov 04, 2015 33.33 33.58 32.81 33.06 622,536 -0.31(-0.93%)
Nov 03, 2015 33.55 33.86 33.34 33.37 543,876 -0.32(-0.95%)
Nov 02, 2015 33.64 33.99 33.35 33.69 352,020 +0.33(+0.98%)
Oct 30, 2015 33.57 33.85 33.26 33.36 317,807 -0.15(-0.44%)
Oct 29, 2015 33.44 33.96 33.30 33.51 359,366 -0.14(-0.42%)
Oct 28, 2015 33.11 33.65 33.02 33.65 415,776 +0.55(+1.67%)
Oct 27, 2015 32.82 33.27 32.64 33.10 419,153 +0.05(+0.16%)
Oct 26, 2015 33.46 33.64 32.58 33.04 522,409 -0.52(-1.55%)
Oct 23, 2015 33.82 33.88 32.90 33.57 641,816 -0.10(-0.30%)
Oct 22, 2015 33.76 34.68 33.33 33.67 664,077 +0.09(+0.26%)
Oct 21, 2015 33.52 33.76 33.12 33.58 437,236 +0.09(+0.26%)
Oct 20, 2015 33.14 33.61 32.90 33.50 353,482 +0.39(+1.18%)
Oct 19, 2015 33.29 33.46 32.90 33.11 470,515 -0.16(-0.47%)
Oct 16, 2015 33.27 33.49 33.09 33.26 344,632 +0.04(+0.12%)
Oct 15, 2015 33.09 33.51 33.04 33.22 410,261 +0.23(+0.68%)
Oct 14, 2015 33.32 33.37 32.74 33.00 403,142 -0.50(-1.49%)
Oct 13, 2015 33.08 33.87 32.15 33.50 552,953 +0.20(+0.61%)
Oct 12, 2015 32.78 33.49 32.69 33.29 535,344 +0.37(+1.14%)
Oct 09, 2015 32.79 33.19 32.48 32.92 383,568 +0.20(+0.62%)
Oct 08, 2015 32.05 32.81 32.02 32.72 240,899 +0.67(+2.09%)
Oct 07, 2015 32.12 32.79 31.54 32.05 481,744 +0.02(+0.05%)
Oct 06, 2015 32.34 32.56 31.82 32.03 527,048 -0.54(-1.65%)
Oct 05, 2015 31.82 32.79 31.82 32.57 381,395 +0.90(+2.83%)
Oct 02, 2015 30.76 31.67 30.45 31.67 743,150 +0.37(+1.19%)
Oct 01, 2015 30.31 32.17 30.10 31.30 1,106,797 +1.15(+3.80%)
Sep 30, 2015 30.99 30.99 29.98 30.15 821,885 -0.44(-1.45%)
Sep 29, 2015 31.07 31.21 30.43 30.60 756,452 -0.41(-1.33%)
Sep 28, 2015 31.35 31.50 30.88 31.01 1,001,174 -0.34(-1.09%)
Sep 25, 2015 31.56 31.65 30.84 31.35 657,233 +0.13(+0.42%)
Sep 24, 2015 32.54 32.70 31.17 31.22 834,961 -1.50(-4.59%)
Sep 23, 2015 32.61 32.88 32.22 32.72 488,099 +0.00(+0.00%)
Sep 22, 2015 32.73 32.93 32.27 32.72 514,346 -0.23(-0.71%)
Sep 21, 2015 33.13 33.43 32.58 32.96 1,060,341 +0.38(+1.17%)
Sep 18, 2015 32.50 33.24 32.46 32.58 2,596,975 -0.14(-0.43%)
Sep 17, 2015 32.47 32.83 32.47 32.72 979,991 +0.19(+0.57%)
Sep 16, 2015 31.71 32.55 31.41 32.53 1,059,597 +0.99(+3.14%)
Sep 15, 2015 31.48 31.90 31.18 31.54 697,136 +0.12(+0.37%)
Sep 14, 2015 31.60 31.63 31.17 31.42 521,246 -0.15(-0.47%)
Sep 11, 2015 31.41 31.60 31.20 31.57 491,402 +0.05(+0.15%)
Sep 10, 2015 32.57 32.68 31.23 31.53 745,993 -1.04(-3.18%)
Sep 09, 2015 32.72 32.82 32.26 32.56 755,376 -0.16(-0.48%)
Sep 08, 2015 32.42 33.04 32.12 32.72 1,255,702 +0.58(+1.82%)
Sep 04, 2015 31.68 32.13 32.13 32.13 1,066,912 +0.09(+0.29%)
Sep 03, 2015 32.24 32.31 31.49 32.04 659,787 -0.01(-0.02%)
Sep 02, 2015 32.57 32.58 31.75 32.05 1,228,649 -0.25(-0.77%)
Sep 01, 2015 32.45 33.18 31.81 32.30 1,503,919 -0.23(-0.72%)
Aug 31, 2015 32.35 32.64 32.15 32.53 416,760 +0.11(+0.34%)
Aug 28, 2015 32.24 32.47 32.08 32.42 798,113 +0.04(+0.12%)
Aug 27, 2015 31.42 32.41 31.25 32.38 861,189 +1.15(+3.67%)
Aug 26, 2015 31.39 31.58 30.68 31.24 684,007 +0.25(+0.80%)
Aug 25, 2015 31.34 31.55 30.68 30.99 1,397,296 +0.22(+0.71%)
Aug 24, 2015 29.05 31.10 27.40 30.77 2,067,750 -0.06(-0.20%)
Aug 21, 2015 30.06 31.10 29.83 30.83 1,241,176 +0.54(+1.77%)
Aug 20, 2015 30.60 30.96 30.14 30.29 644,071 -0.67(-2.16%)
Aug 19, 2015 31.35 31.35 30.57 30.96 846,930 -0.55(-1.75%)
Aug 18, 2015 31.32 31.81 31.09 31.52 725,506 -0.06(-0.20%)
Aug 17, 2015 31.24 31.67 31.17 31.58 781,794 +0.19(+0.62%)
Aug 14, 2015 31.39 31.75 31.08 31.39 832,729 -0.20(-0.64%)
Aug 13, 2015 31.96 31.96 30.92 31.59 1,308,221 -0.17(-0.54%)
Aug 12, 2015 31.72 31.98 31.33 31.76 742,758 -0.23(-0.73%)
Aug 11, 2015 31.52 32.13 30.76 31.99 520,231 +0.12(+0.39%)
Aug 10, 2015 31.49 31.92 31.00 31.86 732,827 +0.47(+1.50%)
Aug 07, 2015 31.92 32.52 31.37 31.39 452,710 -0.46(-1.43%)
Aug 06, 2015 30.33 31.98 29.53 31.85 678,433 +1.31(+4.28%)
Aug 05, 2015 30.32 31.74 29.93 30.54 1,124,112 +0.66(+2.20%)
Aug 04, 2015 30.76 31.34 29.83 29.88 641,592 -0.50(-1.66%)
Aug 03, 2015 29.70 30.80 29.67 30.39 1,132,527 +0.57(+1.92%)
Jul 31, 2015 30.46 30.75 29.56 29.81 965,002 -0.34(-1.13%)
Jul 30, 2015 30.27 30.42 29.97 30.15 1,206,616 -0.30(-0.99%)
Jul 29, 2015 31.64 32.04 30.25 30.46 1,928,456 -0.97(-3.08%)
Jul 28, 2015 32.08 32.49 31.39 31.42 1,494,845 -0.60(-1.86%)
Jul 27, 2015 32.30 32.34 31.93 32.02 1,125,665 -0.46(-1.41%)
Jul 24, 2015 32.43 32.55 32.22 32.48 685,961 -0.10(-0.31%)
Jul 23, 2015 32.51 32.74 32.33 32.58 592,251 +0.06(+0.19%)
Jul 22, 2015 32.15 32.86 32.00 32.52 843,382 -0.02(-0.07%)
Jul 21, 2015 32.52 32.86 32.11 32.54 700,945 +0.02(+0.07%)
Jul 20, 2015 32.52 32.82 31.75 32.52 1,399,424 +0.42(+1.30%)
Jul 17, 2015 30.86 32.39 30.54 32.10 1,442,420 +1.24(+4.01%)
Jul 16, 2015 29.51 30.94 29.51 30.86 1,347,015 +1.53(+5.23%)
Jul 15, 2015 29.45 29.77 29.06 29.33 1,422,379 +0.21(+0.72%)
Jul 14, 2015 29.71 30.10 28.74 29.12 1,336,464 -0.69(-2.31%)
Jul 13, 2015 28.84 30.03 28.08 29.81 1,413,235 +1.16(+4.05%)
Jul 10, 2015 28.05 28.83 27.34 28.64 1,546,894 +0.86(+3.09%)
Jul 09, 2015 27.09 28.10 26.38 27.79 2,886,698 +0.75(+2.78%)
Jul 08, 2015 26.83 27.29 26.42 27.03 2,260,135 -0.30(-1.10%)
Jul 07, 2015 28.14 28.51 26.91 27.34 3,319,327 -0.84(-2.97%)
Jul 06, 2015 28.29 30.16 27.78 28.17 4,238,628 -0.20(-0.71%)
Jul 02, 2015 27.09 28.37 28.37 28.37 5,756,335 +2.01(+7.64%)
Jul 01, 2015 26.24 27.36 25.79 26.36 3,814,992 +0.04(+0.15%)
Jun 30, 2015 25.97 26.94 25.94 26.32 558,288 -0.05(-0.21%)
Jun 29, 2015 28.64 28.64 26.32 26.38 79,891 -0.33(-1.25%)
Jun 26, 2015 26.36 26.71 26.32 26.71 221,702 +0.23(+0.88%)
Jun 25, 2015 26.46 26.48 26.24 26.48 141,901 -0.10(-0.38%)
Jun 24, 2015 26.04 26.83 26.04 26.58 313,446 +0.63(+2.42%)
Jun 23, 2015 25.93 26.32 25.93 25.95 140,323 +0.02(+0.06%)
Jun 22, 2015 25.16 26.06 25.16 25.93 251,100 +0.31(+1.21%)
Jun 19, 2015 25.55 25.93 25.55 25.63 480,025 +0.08(+0.30%)
Jun 18, 2015 25.72 25.72 24.84 25.55 682,616 -0.03(-0.12%)
Jun 17, 2015 26.32 26.32 25.58 25.58 31,936 -0.60(-2.31%)
Jun 16, 2015 26.60 26.98 25.87 26.18 42,806 -0.11(-0.41%)
Jun 15, 2015 27.00 27.21 26.28 26.29 26,441 -0.81(-2.97%)
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.