Energizer Holdings, Inc. Historical Stock Prices

ENR 
$137.01
*  
1.25
0.9%
Get ENR Alerts
*Delayed - data as of Mar. 6, 2015 10:59 ET  -  Find a broker to begin trading ENR now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    ENR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:59  137.59  137.83  136.34  137.01 232,156
03/05/2015 138.39 138.55 137.49 138.26 512,027
03/04/2015 138.1 138.73 137.1 138.29 578,658
03/03/2015 136.91 138.92 135.91 138.72 442,759
03/02/2015 133.65 136.95 133.65 136.91 337,613
02/27/2015 134.68 135.38 133.74 133.83 439,819
02/26/2015 135.55 135.71 134.07 135.02 378,618
02/25/2015 135.2 135.69 134.66 135.43 323,345
02/24/2015 134.83 135.72 134.7 135.45 349,490
02/23/2015 134.53 135.17 133.53 135.1 565,462
02/20/2015 134 134.65 132.66 134.3 507,300
02/19/2015 136.26 136.55 134.32 134.49 338,163
02/18/2015 136.14 136.7 135.1201 136.57 433,580
02/17/2015 137.45 137.53 136.27 136.57 636,416
02/13/2015 135.03 138.57 134.77 138.49 559,379
02/12/2015 134.68 135.13 133.87 135.07 295,796
02/11/2015 133.47 134.33 133.11 133.75 479,434
02/10/2015 132.49 133.26 131.59 133.25 744,824
02/09/2015 132.45 133.18 131.71 132.32 321,576
02/06/2015 134.62 134.62 132.69 133.44 444,653
02/05/2015 133 134.78 132.8 134.49 381,702
02/04/2015 131.45 133.4 131.4 132.84 544,655
02/03/2015 129.5 131.57 128.84 131.53 487,885
02/02/2015 128.04 129.43 126.87 129.27 674,052
01/30/2015 127 128.97 126.78 128.01 685,106
01/29/2015 128.05 128.45 126.34 127.5 916,100
01/28/2015 128.2 130.644 127.35 127.81 1,363,249
01/27/2015 130 130.25 127.47 129.41 1,678,065
01/26/2015 130.16 131.5 129.89 131.32 724,289
01/23/2015 131.4 131.97 129.78 130.34 478,507
01/22/2015 130.29 131.89 129.355 131.81 399,774
01/21/2015 129.62 130.04 128.31 129.38 426,638
01/20/2015 131.23 132.24 129.1 129.62 352,081
01/16/2015 129.68 131.25 129.41 131.09 351,802
01/15/2015 131.19 131.19 128.9 129.75 673,268
01/14/2015 129.98 131.28 129.72 130.58 460,356
01/13/2015 132.5 134.08 130.37 131.15 608,629
01/12/2015 132.49 132.5 130.99 131.76 376,602
01/09/2015 132.11 134.37 131.72 132.3 926,128
01/08/2015 129.17 131.85 129.17 131.39 468,100
01/07/2015 127.91 128.82 126.92 128.51 276,609
01/06/2015 128.37 128.57 126.39 126.89 811,327
01/05/2015 127.7 128.38 126.41 127.77 518,904
01/02/2015 129.44 129.865 127.69 128.62 333,212
12/31/2014 131.37 131.45 128.53 128.56 327,360
12/30/2014 131.01 132.22 130.52 130.74 226,223
12/29/2014 132.09 132.9 131.3 131.36 215,285
12/26/2014 132.69 133.27 132.21 132.31 142,105
12/24/2014 132.25 133.42 132.04 132.2 100,792
12/23/2014 132 132.95 131.27 132.24 510,548
12/22/2014 131.25 131.955 131 131.29 230,271
12/19/2014 131.95 133.2845 131.24 131.57 665,552
12/18/2014 129.91 131.82 129 131.77 401,529
12/17/2014 127.37 128.96 126.53 128.75 306,646
12/16/2014 125.64 128.145 124.69 127 642,813
12/15/2014 126.38 126.95 124.69 125.77 574,177
12/12/2014 127.24 128.1 125.43 125.55 311,289
12/11/2014 128.38 129.39 127.36 127.61 344,951
12/10/2014 128.32 129.6 127.5 127.51 361,585
12/09/2014 128.19 128.87 127.52 128.18 340,031
12/08/2014 128.83 129.98 128.33 128.44 481,942
12/05/2014 128.91 129.3 128.35 128.84 730,688
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?