Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,305.02
-91.78(-0.47%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Energizer Holdings, Inc. (ENR)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

25.14

-0.03

(-0.12%)

At close: 04:00PM EDT

26.38

+1.24

(+4.93%)

After hours:

07:31PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	25.23	25.42	24.82	25.14	25.14	1,520,400
29 Sept 2022	26.07	26.19	24.81	25.17	25.17	1,375,000
28 Sept 2022	26.23	26.62	25.69	26.46	26.46	953,700
27 Sept 2022	27.22	27.63	25.93	26.04	26.04	1,044,300
26 Sept 2022	26.88	27.26	26.76	27.01	27.01	823,900
23 Sept 2022	27.09	27.23	26.45	27.03	27.03	981,200
22 Sept 2022	27.92	28.00	27.37	27.46	27.46	718,400
21 Sept 2022	28.20	28.63	27.96	28.00	28.00	568,700
20 Sept 2022	27.98	28.14	27.81	28.00	28.00	575,200
19 Sept 2022	27.93	28.25	27.86	28.18	28.18	416,300
16 Sept 2022	27.84	28.13	27.69	28.12	28.12	812,100
15 Sept 2022	28.24	28.61	27.88	28.03	28.03	795,500
14 Sept 2022	28.28	28.38	27.97	28.32	28.32	627,800
13 Sept 2022	29.02	29.17	28.02	28.18	28.18	696,300
12 Sept 2022	28.70	29.57	28.70	29.56	29.56	597,600
09 Sept 2022	28.06	28.79	28.06	28.52	28.52	498,300
08 Sept 2022	28.31	28.66	27.76	27.89	27.89	725,200
07 Sept 2022	28.35	28.61	28.01	28.44	28.44	825,600
06 Sept 2022	28.31	28.49	28.06	28.33	28.33	879,200
02 Sept 2022	28.63	28.63	27.68	28.07	28.07	2,670,900
01 Sept 2022	27.76	28.44	27.45	28.43	28.43	1,183,600
31 Aug 2022	28.97	29.18	28.05	28.10	28.10	473,600
30 Aug 2022	29.73	29.78	28.98	28.99	28.99	328,300
29 Aug 2022	29.00	29.74	28.77	29.48	29.48	505,100
26 Aug 2022	30.64	30.70	29.25	29.32	29.32	414,800
25 Aug 2022	30.05	30.76	29.93	30.64	30.64	309,500
24 Aug 2022	30.05	30.27	29.65	29.95	29.95	400,600
23 Aug 2022	30.53	30.69	29.78	30.27	30.27	627,300
22 Aug 2022	30.96	31.10	30.64	30.69	30.69	582,300
22 Aug 2022	0.3 Dividend
19 Aug 2022	31.74	32.02	31.53	31.59	31.29	1,064,600
18 Aug 2022	31.70	31.99	31.43	31.89	31.59	369,800
17 Aug 2022	31.92	32.04	31.57	31.84	31.54	456,100
16 Aug 2022	32.00	32.51	31.72	32.11	31.81	455,300
15 Aug 2022	32.01	32.21	31.77	31.94	31.64	472,300
12 Aug 2022	31.95	32.36	31.81	32.32	32.01	511,400
11 Aug 2022	31.19	32.48	31.19	31.83	31.53	648,600
10 Aug 2022	30.64	31.09	29.93	31.00	30.71	858,700
09 Aug 2022	31.05	31.20	29.87	30.79	30.50	906,200
08 Aug 2022	29.92	32.47	29.54	31.65	31.35	1,220,500
05 Aug 2022	30.06	30.61	29.76	30.54	30.25	643,200
04 Aug 2022	30.35	30.53	30.07	30.19	29.90	374,700
03 Aug 2022	29.96	30.57	29.80	30.52	30.23	364,900
02 Aug 2022	30.46	30.46	29.68	29.92	29.64	359,800
01 Aug 2022	29.29	30.44	29.29	30.36	30.07	447,500
29 Jul 2022	29.53	29.78	29.19	29.53	29.25	560,800
28 Jul 2022	29.65	30.26	29.33	29.81	29.53	640,400
27 Jul 2022	29.54	29.68	29.09	29.54	29.26	372,300
26 Jul 2022	29.09	29.42	28.68	29.34	29.06	444,100
25 Jul 2022	29.44	29.74	29.20	29.38	29.10	352,600
22 Jul 2022	29.36	29.41	28.91	29.37	29.09	381,600
21 Jul 2022	28.87	29.18	28.55	29.17	28.89	372,000
20 Jul 2022	29.45	29.77	28.70	29.13	28.85	772,600
19 Jul 2022	28.86	29.43	28.79	29.33	29.05	463,600
18 Jul 2022	28.66	28.92	28.24	28.38	28.11	604,200
15 Jul 2022	28.52	28.75	28.15	28.51	28.24	404,300
14 Jul 2022	27.92	28.11	27.59	27.99	27.72	523,600
13 Jul 2022	27.79	28.34	27.58	28.23	27.96	404,400
12 Jul 2022	27.81	28.63	27.80	28.11	27.84	515,200
11 Jul 2022	28.12	28.51	27.58	27.73	27.47	499,600
08 Jul 2022	28.82	28.94	28.39	28.50	28.23	397,800
07 Jul 2022	29.34	29.62	28.64	28.82	28.55	553,600
06 Jul 2022	29.36	29.56	28.58	29.14	28.86	576,900
05 Jul 2022	28.60	29.41	28.27	29.40	29.12	506,300
01 Jul 2022	28.40	29.04	28.24	29.00	28.72	381,500
30 Jun 2022	27.86	28.47	27.68	28.35	28.08	504,300
29 Jun 2022	28.16	28.19	27.64	28.04	27.77	390,300
28 Jun 2022	28.67	28.78	28.19	28.26	27.99	514,700
27 Jun 2022	28.69	28.78	28.19	28.35	28.08	475,700
24 Jun 2022	28.13	29.20	28.11	28.67	28.40	1,183,500
23 Jun 2022	26.66	28.13	26.66	27.95	27.68	655,200
22 Jun 2022	26.17	26.65	26.10	26.53	26.28	598,600
21 Jun 2022	26.41	26.47	25.99	26.26	26.01	607,700
17 Jun 2022	26.32	26.71	25.96	26.09	25.84	1,035,400
16 Jun 2022	25.91	26.06	25.17	26.02	25.77	977,200
15 Jun 2022	26.54	26.78	26.00	26.27	26.02	850,000
14 Jun 2022	27.23	27.34	26.03	26.34	26.09	690,600
13 Jun 2022	28.70	28.80	27.22	27.40	27.14	723,100
10 Jun 2022	29.36	29.62	28.94	29.20	28.92	440,100
09 Jun 2022	29.58	30.08	29.53	29.69	29.41	455,200
08 Jun 2022	30.19	30.47	29.70	29.75	29.47	315,800
07 Jun 2022	29.60	30.49	29.31	30.44	30.15	611,000
06 Jun 2022	30.31	30.33	29.55	29.79	29.51	552,500
03 Jun 2022	29.64	30.49	29.45	30.29	30.00	608,300
02 Jun 2022	29.39	29.82	28.96	29.80	29.52	397,700
01 Jun 2022	30.00	30.07	28.95	29.53	29.25	749,900
31 May 2022	30.71	30.82	29.98	29.99	29.71	1,110,800
27 May 2022	30.94	31.08	30.74	31.02	30.73	504,100
26 May 2022	30.59	31.01	30.47	30.47	30.18	623,800
25 May 2022	30.74	31.33	30.23	30.41	30.12	533,400
24 May 2022	30.69	30.88	30.05	30.85	30.56	601,600
24 May 2022	0.3 Dividend
23 May 2022	31.34	31.83	30.78	31.23	30.64	654,200
20 May 2022	32.41	32.54	30.71	31.11	30.52	1,689,400
19 May 2022	32.46	32.73	31.68	32.17	31.56	637,900
18 May 2022	33.89	33.89	32.31	32.73	32.11	624,800
17 May 2022	33.16	34.28	33.10	34.13	33.48	596,300
16 May 2022	33.19	33.48	32.67	32.79	32.17	801,500
13 May 2022	32.28	33.42	32.17	33.27	32.64	860,900
12 May 2022	31.10	32.24	31.10	31.93	31.32	751,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,305.02-91.78(-0.47%)

CMC Crypto 200443.49+0.06(+0.01%)

Energizer Holdings, Inc. (ENR)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,305.02
-91.78(-0.47%)

CMC Crypto 200
443.49
+0.06(+0.01%)