Energizer Holdings, Inc. Historical Stock Prices

ENR 
$123.28
*  
1.64
1.31%
Get ENR Alerts
*Delayed - data as of Sep. 23, 2014 15:10 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
15:10  124.59  125.15  123.20  123.28 190,056
09/22/2014 124.71 125.69 124.34 124.92 438,015
09/19/2014 125.38 125.81 124.63 124.68 712,152
09/18/2014 124.64 125.5 123.805 125.05 321,626
09/17/2014 124.46 124.99 123.14 124 355,184
09/16/2014 122.9 124.66 122.37 124.57 395,566
09/15/2014 123.29 123.41 122.5 122.85 162,794
09/12/2014 123.24 123.34 122.26 122.75 167,707
09/11/2014 122.86 124.01 122.185 123.58 162,333
09/10/2014 123.09 123.21 122.12 123.11 180,893
09/09/2014 123.01 123.56 122.78 122.78 273,712
09/08/2014 123.72 124.6 122.91 123.34 313,341
09/05/2014 122.95 124.2 122.5401 123.97 226,727
09/04/2014 122.17 123.72 122.17 123.27 433,790
09/03/2014 121.38 122.58 121.2 122.36 327,509
09/02/2014 121.57 122.56 121.05 121.71 534,087
08/29/2014 121.88 122.39 119.96 121.52 486,627
08/28/2014 121.93 122.485 121.23 121.45 442,003
08/27/2014 121.59 123.07 120.705 122.69 447,354
08/26/2014 122.65 123.305 120.99 121.16 522,237
08/25/2014 121.67 123.46 120.93 122.82 754,351
08/22/2014 120 121.3 119.89 121.02 451,663
08/21/2014 120 120.92 119.705 120.44 441,282
08/20/2014 119.07 119.96 118.61 119.85 475,239
08/19/2014 120.23 120.94 118.995 119.19 337,444
08/18/2014 119.71 121.44 119.4 120.23 397,215
08/15/2014 119.57 120.38 119.16 119.81 1,137,676
08/14/2014 117.67 119.42 116.76 119.38 316,130
08/13/2014 116.64 117.81 116.33 117.73 392,526
08/12/2014 116.57 117.27 115.4 115.96 345,965
08/11/2014 116.59 117.36 115.99 116.81 400,384
08/08/2014 115.45 116.38 114.82 115.98 442,576
08/07/2014 116.9 117.465 115.34 115.64 368,441
08/06/2014 116.06 117.052 115.86 116.66 287,702
08/05/2014 116.5 117.47 115.89 116.41 335,950
08/04/2014 118.63 119.05 115.93 116.84 599,129
08/01/2014 114.84 119.06 114.17 118.61 910,384
07/31/2014 117.62 118.09 114.42 114.76 777,292
07/30/2014 114.87 121.23 114.62 117.95 922,185
07/29/2014 115 116.56 114.75 115.07 722,408
07/28/2014 117.04 117.4 116.15 116.35 254,037
07/25/2014 118.97 119.51 117.09 117.3 464,625
07/24/2014 118.36 119.3 118.26 119.26 772,364
07/23/2014 116.48 118.14 115.43 118.07 453,301
07/22/2014 117.48 117.87 115.895 116.39 648,206
07/21/2014 118.69 118.79 117.5 117.53 394,836
07/18/2014 119.15 119.67 118.27 119.17 794,239
07/17/2014 119.88 120.9 118.88 118.94 489,438
07/16/2014 122.37 122.715 119.92 120.01 800,181
07/15/2014 123.18 123.6 121.82 122.1 802,690
07/14/2014 123.33 123.38 122.26 123 339,023
07/11/2014 122.18 123.03 122.18 122.47 321,294
07/10/2014 120.64 122.84 120.47 122.5 282,238
07/09/2014 121.5 122.78 120.995 122.26 276,749
07/08/2014 120.71 121.72 120.62 121.39 481,450
07/07/2014 121.43 122.21 120.85 121.15 212,567
07/03/2014 121.87 122.05 121.37 121.69 269,786
07/02/2014 122.05 122.43 120.47 121.39 328,453
07/01/2014 122.15 123.84 121.955 122.54 622,485
06/30/2014 121.52 122.15 120.56 122.03 444,539
06/27/2014 120.05 121.86 119.88 121.82 535,435
06/26/2014 120.39 120.8 118.4 120.52 355,513
06/25/2014 119.88 120.45 118.96 120.16 480,956
06/24/2014 121 121.87 120.1801 120.37 795,481
06/23/2014 122.15 122.621 121 121.41 396,924
06/20/2014 121.23 122.49 121.23 122.2 760,220
06/19/2014 120.91 121.76 120.61 121.65 273,948
06/18/2014 120 120.65 118.66 120.58 537,130
06/17/2014 119.21 120.31 118.574 120.15 447,311
06/16/2014 118.82 119.108 117.93 118.65 364,861
06/13/2014 118.54 119.11 117.34 119.1 467,466
06/12/2014 118.1 118.53 117.76 118.45 362,855
06/11/2014 117.41 118.34 117.01 118.33 358,822
06/10/2014 118.44 118.645 117.59 118.14 282,245
06/09/2014 117.6 118.68 117.01 118.6 510,943
06/06/2014 116.76 117.87 116.39 117.85 315,531
06/05/2014 115.91 116.88 115.6 116.36 496,906
06/04/2014 114.95 116.59 114.59 116.08 305,144
06/03/2014 114.88 115.61 114.492 114.89 280,575
06/02/2014 116.16 116.34 115.26 115.29 223,085
05/30/2014 115.28 116.21 114.75 116 454,852
05/29/2014 114.22 115.72 113.85 115.38 404,762
05/28/2014 114.61 115 113.8801 114.18 303,317
05/27/2014 114.33 115 114 114.69 387,956
05/23/2014 113.55 114.78 113.251 114.22 231,244
05/22/2014 113.67 114 112.9 113.64 318,096
05/21/2014 113.66 114.76 113.2 113.88 394,986
05/20/2014 113.55 114.38 112.85 113.22 535,236
05/19/2014 113.23 114.46 113 113.75 448,469
05/16/2014 113.71 114.07 112.5699 113.56 431,010
05/15/2014 113.96 114.2 112.9575 113.67 548,153
05/14/2014 115.59 116 113.85 113.9 541,365
05/13/2014 115.95 116.11 115.25 115.42 547,854
05/12/2014 115.83 116.797 115.62 115.89 472,246
05/09/2014 115.27 115.62 114.29 115.62 594,358
05/08/2014 115.92 116.4 114.71 115.52 695,446
05/07/2014 115.75 116.47 114.88 116.05 543,668
05/06/2014 115.41 116.68 114.3 114.6 983,589
05/05/2014 115.57 116.02 114.54 115.67 540,746
05/02/2014 113.5 115.97 113.5 115.76 1,030,440
05/01/2014 111.39 114.365 111.15 113.96 1,729,171
04/30/2014 114.79 115.79 110.5 111.69 5,147,386
04/29/2014 98.6 99.22 97.59 97.71 775,723
04/28/2014 98.78 99.0069 97.73 97.85 700,445
04/25/2014 98.33 99.04 98 98.7 378,960
04/24/2014 98.5 98.98 98.25 98.64 287,871
04/23/2014 99.05 99.37 98.3 98.34 321,795
04/22/2014 98.5 99.39 97.87 99.04 519,222
04/21/2014 98.26 99 97.84 98.31 307,814
04/17/2014 98.43 98.67 97.97 98.39 283,969
04/16/2014 97.72 98.72 97.12 98.69 176,463
04/15/2014 96.71 97.54 96.63 97.29 340,852
04/14/2014 97.02 97.41 96.55 96.93 395,538
04/11/2014 97.38 98.14 96.34 96.56 531,280
04/10/2014 98.31 99.15 97.94 98.15 467,613
04/09/2014 98.6 98.93 97.98 98.19 402,640
04/08/2014 98.05 99.9 97.79 98.23 552,270
04/07/2014 98.33 98.57 98.01 98.3 401,844
04/04/2014 99.24 99.55 98 98.45 516,911
04/03/2014 99.09 99.6799 98.46 98.57 469,702
04/02/2014 99.75 99.9367 98.485 99.04 689,247
04/01/2014 100.94 101.31 99.625 99.91 749,600
03/31/2014 99.96 101 99.015 100.74 514,400
03/28/2014 99.58 99.98 99.22 99.27 503,672
03/27/2014 100.82 101.47 98.97 99.4 826,119
03/26/2014 98.33 101.1525 98.0601 100.76 1,135,378
03/25/2014 98.76 98.89 97.65 98.15 876,940
03/24/2014 97.64 98.56 97.32 98.42 601,819
03/21/2014 97.11 97.75 96.97 97.17 757,767
03/20/2014 95 96.45 94.085 96.4 633,995
03/19/2014 95.49 95.67 94.63 95.08 429,444
03/18/2014 94.88 95.56 94.59 95.38 266,013
03/17/2014 94.62 95.24 94.24 94.73 360,846
03/14/2014 93.45 94.615 93.45 94.11 364,823
03/13/2014 94.32 94.73 92.79 93.42 639,864
03/12/2014 94.91 95.16 93.71 94.12 663,393
03/11/2014 95.34 95.93 94.69 95.18 422,338
03/10/2014 95.14 95.92 94.93 95.32 289,882
03/07/2014 95.41 95.47 94.38 95.14 553,039
03/06/2014 93.92 95.54 93.9 94.99 528,939
03/05/2014 94.2 94.37 93.1 93.88 678,242
03/04/2014 95.4 96.24 93.44 94.16 763,974
03/03/2014 96.33 96.85 95.4033 95.54 456,136
02/28/2014 96.71 98.14 96.71 97.34 525,917
02/27/2014 95.15 96.7 94.8 96.7 521,372
02/26/2014 96.08 96.77 95.214 95.48 591,248
02/25/2014 95.51 95.97 95.0759 95.96 715,121
02/24/2014 95.26 96.29 94.86 95.51 482,661
02/21/2014 96.51 96.51 95.25 95.32 433,817
02/20/2014 96.29 96.88 95.99 96.43 514,204
02/19/2014 96.03 96.38 95.33 96.13 1,024,262
02/18/2014 96.34 97.19 95.8 96.48 504,391
02/14/2014 95.99 97.66 95.65 97.23 729,894
02/13/2014 94.18 96.36 93.98 96.29 726,113
02/12/2014 94.88 96 93.97 94.06 969,472
02/11/2014 96.25 96.61 94.98 94.99 854,779
02/10/2014 94.49 97.07 94.3114 96.3 687,804
02/07/2014 95.5 96.1 94.1 94.84 707,053
02/06/2014 94.51 95.28 93.76 95.21 436,210
02/05/2014 94.17 94.78 93.34 94.11 897,275
02/04/2014 92.85 94.76 92.73 94.41 1,166,843
02/03/2014 94.19 94.55 92.44 92.55 1,720,982
01/31/2014 93.5 95.11 93.281 94.5 1,208,984
01/30/2014 95.33 95.95 93.54 95.01 1,358,729
01/29/2014 94.47 97.52 92.02 95.68 2,204,624
01/28/2014 100.49 102.64 100.4 102.2 719,391
01/27/2014 102.47 102.61 99.68 100.67 709,559
01/24/2014 104.84 105.24 101.97 102.06 686,980
01/23/2014 106.65 106.66 105.13 105.26 602,139
01/22/2014 106.38 106.75 105.61 106.68 412,780
01/21/2014 106.3 106.69 104.825 106.32 545,829
01/17/2014 106.73 106.95 105.22 105.93 400,664
01/16/2014 106.59 107.18 106.04 106.63 366,998
01/15/2014 106.01 107.93 105.575 107.02 679,893
01/14/2014 105.03 106.02 104.45 105.97 508,452
01/13/2014 106.02 106.74 104.78 104.99 258,836
01/10/2014 106.43 106.88 105.591 106.51 411,460
01/09/2014 106.05 107.05 105.05 105.79 485,404
01/08/2014 105.54 105.59 104.47 105.25 387,145
01/07/2014 103.96 106.48 100.53 105.56 567,789
01/06/2014 106.43 106.94 105.65 105.73 398,400
01/03/2014 106.99 108 105.36 105.97 472,215
01/02/2014 108.15 109.42 106.72 107.18 500,575
12/31/2013 108.08 108.285 107.21 108.24 255,124
12/30/2013 107.5 108.22 107.476 107.86 223,647
12/27/2013 107.3 108.13 106.49 107.7 181,350
12/26/2013 107.12 107.63 106.65 106.84 153,442
12/24/2013 106.15 107.91 106.15 107.12 138,584
12/23/2013 107.97 107.97 106.33 106.78 500,355
12/20/2013 106.87 107.79 106.87 107.27 468,625
12/19/2013 107.94 107.96 106.27 106.57 266,007
12/18/2013 106.51 108.04 105.48 108.04 444,576
12/17/2013 107.7 108.71 106.26 106.5 594,597
12/16/2013 109.33 110.31 108.03 108.62 446,331
12/13/2013 109.14 109.6 108.286 108.75 290,567
12/12/2013 110.11 110.29 108.05 108.79 341,168
12/11/2013 111.24 111.78 109.58 109.71 432,401
12/10/2013 112.17 112.48 110.62 110.86 799,157
12/09/2013 112.02 113.16 111.436 112.51 644,045
12/06/2013 110.35 112.18 109.53 111.51 584,306
12/05/2013 110.22 110.69 108.86 109.22 520,559
12/04/2013 109.44 110.76 109.206 110.64 428,581
12/03/2013 109.65 110.49 109.37 109.97 258,249
12/02/2013 110.49 111.3 109.69 110.11 319,521
11/29/2013 110.91 111.33 110.35 110.35 144,082
11/27/2013 110.86 110.9841 109.59 110.61 295,822
11/26/2013 110 111 109.395 110.41 697,312
11/25/2013 108.74 109.46 108.535 108.64 418,077
11/22/2013 109.94 110.91 108.95 109.53 559,613
11/21/2013 108.04 110.29 107.78 109.95 731,600
11/20/2013 105.8 108.35 105.8 108.04 785,455
11/19/2013 104.68 106.18 104.471 105.86 592,826
11/18/2013 105.47 105.99 104.53 105.02 461,285
11/15/2013 107.2 107.395 105.8 106.07 486,576
11/14/2013 106.96 107.43 106.11 107.36 489,662
11/13/2013 105.11 107.24 104.781 107.19 811,022
11/12/2013 104.53 105.65 104.33 105.6 574,550
11/11/2013 102.68 105.66 102.68 104.89 914,140
11/08/2013 99.03 101.62 99.03 101.58 542,267
11/07/2013 101.56 101.96 99.08 99.14 568,533
11/06/2013 100.99 102.43 100.295 101.56 602,858
11/05/2013 100.09 102.03 99.75 100.88 789,491
11/04/2013 97.09 99.25 96.71 99.16 882,472
11/01/2013 98.01 98.35 96.44 96.71 643,389
10/31/2013 97.42 98.75 97.352 98.11 829,319
10/30/2013 99.84 99.8679 97.03 97.11 1,089,012
10/29/2013 99.13 101.008 98.92 99.92 705,265
10/28/2013 98.15 101.51 98.03 99.17 714,775
10/25/2013 97.22 98.99 96.63 98.54 575,005
10/24/2013 97.83 98.46 96.8 97.32 631,635
10/23/2013 94.82 98.25 94.645 98.1 868,449
10/22/2013 93.17 95.05 93 95.04 685,855
10/21/2013 93.74 93.84 92.12 93.09 456,264
10/18/2013 93.69 94.23 92.54 93.45 611,812
10/17/2013 93.35 93.96 92.9801 93.62 691,508
10/16/2013 92.94 94.29 92.9 93.57 388,302
10/15/2013 93.85 94.47 92.69 93.05 351,625
10/14/2013 93.49 93.83 92.72 93.68 253,861
10/11/2013 93.19 93.98 92.97 93.84 257,386
10/10/2013 92.99 93.42 92.53 93.4 271,919
10/09/2013 92.31 92.825 91.44 91.92 533,730
10/08/2013 93.86 93.88 92.24 92.28 543,621
10/07/2013 92.08 92.89 91.8 92.04 306,376
10/04/2013 92.42 93.57 92.42 92.85 362,827
10/03/2013 92.34 92.92 91.57 92.39 468,857
10/02/2013 92.58 92.7431 91.24 92.34 455,561
10/01/2013 91.12 92.41 91.105 92.37 773,842
09/30/2013 91.83 92.2 90.591 91.15 651,496
09/27/2013 92.6 93.14 91.78 92.19 428,373
09/26/2013 92.36 93.27 91.94 93.25 400,791
09/25/2013 93.64 94.13 92 92.12 379,567
09/24/2013 94.24 94.59 93.2 93.79 358,793
09/23/2013 94.49 95.04 93.95 94.5 302,775
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?