Home |
Free Dividend Report |
ENR Dividend History |
ENR Historical Stock Prices |
ENR Preferred Stock |
ENR Options Chain |
Stock Message Boards |
Energizer Holdings (ENR) has the following price history information. Looking back at ENR historical stock prices for the last five trading days, on April 16, 2024, ENR opened at $27.25, traded as high as $27.55 and as low as $26.92, and closed at $27.39. Trading volume was a total of 508.40K shares. On April 17, 2024, ENR opened at $27.63, traded as high as $27.80 and as low as $27.42, and closed at $27.50. Trading volume was a total of 363.40K shares. On April 18, 2024, ENR opened at $27.64, traded as high as $28.05 and as low as $27.56, and closed at $27.97. Trading volume was a total of 496.70K shares. On April 19, 2024, ENR opened at $27.82, traded as high as $28.41 and as low as $27.79, and closed at $28.41. Trading volume was a total of 553.10K shares. On April 22, 2024, ENR opened at $28.32, traded as high as $28.69 and as low as $28.27, and closed at $28.59. Trading volume was a total of 471.30K shares.
ENR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Energizer Holdings shares, starting with a $10,000 purchase of ENR, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/24/2014 | ||
End date: | 04/22/2024 | ||
Start price/share: | $98.64 | ||
End price/share: | $28.59 | ||
Starting shares: | 101.38 | ||
Ending shares: | 131.43 | ||
Dividends reinvested/share: | $12.36 | ||
Total return: | -62.42% | ||
Average Annual Total Return: | -9.32% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $3,758.36 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/24/2014 | ||
End date: | 04/22/2024 | ||
Start price/share: | $98.64 | ||
End price/share: | $28.59 | ||
Dividends collected/share: | $12.36 | ||
Total return: | -58.49% | ||
Average Annual Total Return: | -8.41% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $4,153.14 | ||
Years: | 10.00 |
ENR Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/16/2024 | $27.25 | $27.55 | $26.92 | $27.39 | 508.40K |
04/17/2024 | $27.63 | $27.80 | $27.42 | $27.50 | 363.40K |
04/18/2024 | $27.64 | $28.05 | $27.56 | $27.97 | 496.70K |
04/19/2024 | $27.82 | $28.41 | $27.79 | $28.41 | 553.10K |
04/22/2024 | $28.32 | $28.69 | $28.27 | $28.59 | 471.30K |
About Energizer Holdings |
Energizer Holdings is a manufacturer, marketer and distributor of household batteries including primary, rechargeable, specialty and hearing aid using several technologies including lithium, alkaline, carbon zinc, nickel metal hydride, zinc air, and silver oxide. In addition, Co. provides auto care products in the appearance, fragrance, performance, and air conditioning recharge product categories. The appearance and fragrance categories include protectants, wipes, tire and wheel care products, glass cleaners, leather care products, air fresheners and washes designed to clean, shine, refresh, disinfect and protect interior and exterior automobile surfaces. |
ENR Historical Closing Prices | |
Date | Close |
04/16/2024 | $27.39 |
04/17/2024 | $27.50 |
04/18/2024 | $27.97 |
04/19/2024 | $28.41 |
04/22/2024 | $28.59 |
Consumer Historical Prices |
ENR is categorized under the Consumer sector; below are some other companies in the same sector:
EPC Historical Stock Prices Also explore: ENR shares outstanding history
Free ENR Email Alerts:
|
ENR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.