Newell Rubbermaid (NQ: NWL )

7.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.10 11.32 10.63 10.91 6,700,268 -0.30(-2.64%)
Mar 30, 2020 11.17 11.38 11.05 11.21 4,994,737 +0.02(+0.22%)
Mar 27, 2020 11.01 11.78 10.83 11.19 4,981,922 -0.41(-3.54%)
Mar 26, 2020 10.67 11.69 10.46 11.60 5,417,165 +1.11(+10.58%)
Mar 25, 2020 10.38 10.92 9.723 10.49 6,304,654 +0.25(+2.41%)
Mar 24, 2020 9.205 10.29 9.197 10.24 7,499,371 +1.57(+18.10%)
Mar 23, 2020 9.394 9.633 8.581 8.671 6,609,408 -0.72(-7.62%)
Mar 20, 2020 10.18 10.22 9.357 9.386 8,027,336 -0.83(-8.13%)
Mar 19, 2020 9.789 10.55 9.123 10.22 5,236,769 +0.22(+2.22%)
Mar 18, 2020 10.19 10.45 9.205 9.994 7,804,961 -0.90(-8.30%)
Mar 17, 2020 10.59 11.35 9.781 10.90 7,406,548 +0.81(+7.98%)
Mar 16, 2020 9.616 10.59 9.501 10.09 6,912,125 -0.56(-5.25%)
Mar 13, 2020 9.830 10.66 9.411 10.65 8,047,290 +1.36(+14.69%)
Mar 12, 2020 10.44 10.65 9.255 9.287 8,042,293 -1.92(-17.09%)
Mar 11, 2020 10.90 11.42 10.82 11.20 11,604,968 -0.13(-1.16%)
Mar 10, 2020 11.76 12.02 10.99 11.33 9,953,243 +0.09(+0.80%)
Mar 09, 2020 10.68 11.38 10.27 11.24 8,483,944 -0.25(-2.15%)
Mar 06, 2020 11.44 11.91 11.21 11.49 6,757,460 -0.17(-1.48%)
Mar 05, 2020 12.14 12.22 11.56 11.66 5,587,041 -0.94(-7.44%)
Mar 04, 2020 12.93 12.97 12.32 12.60 4,774,896 -0.12(-0.91%)
Mar 03, 2020 13.34 13.78 12.55 12.71 6,123,716 -0.81(-5.96%)
Mar 02, 2020 12.75 13.54 12.63 13.52 8,904,744 +0.84(+6.61%)
Feb 28, 2020 12.16 12.74 11.92 12.68 11,351,984 +0.16(+1.25%)
Feb 27, 2020 13.13 13.59 12.52 12.53 8,801,844 -0.92(-6.85%)
Feb 26, 2020 13.88 14.05 13.43 13.45 5,177,115 -0.36(-2.58%)
Feb 25, 2020 14.82 14.95 13.76 13.80 8,644,435 -0.98(-6.63%)
Feb 24, 2020 15.16 15.21 14.69 14.78 7,004,105 -0.80(-5.15%)
Feb 21, 2020 16.01 16.11 15.57 15.59 3,429,870 -0.53(-3.32%)
Feb 20, 2020 16.07 16.39 16.03 16.12 4,100,087 -0.01(-0.05%)
Feb 19, 2020 16.28 16.43 16.05 16.13 3,266,938 -0.10(-0.60%)
Feb 18, 2020 16.23 16.58 15.98 16.23 3,709,660 -0.06(-0.40%)
Feb 14, 2020 15.34 16.77 15.03 16.29 9,686,032 +0.47(+2.97%)
Feb 13, 2020 15.93 16.14 15.77 15.82 5,702,489 -0.14(-0.86%)
Feb 12, 2020 16.40 16.50 15.93 15.96 4,545,398 -0.39(-2.38%)
Feb 11, 2020 16.38 16.49 16.27 16.35 2,887,481 -0.02(-0.10%)
Feb 10, 2020 16.15 16.37 16.09 16.36 3,554,051 +0.11(+0.65%)
Feb 07, 2020 16.30 16.32 16.07 16.26 3,408,895 -0.13(-0.79%)
Feb 06, 2020 16.76 16.86 16.34 16.39 2,924,226 -0.25(-1.51%)
Feb 05, 2020 16.32 16.65 16.25 16.64 4,535,480 +0.50(+3.11%)
Feb 04, 2020 16.20 16.27 16.05 16.14 4,421,832 +0.16(+1.01%)
Feb 03, 2020 15.90 16.22 15.85 15.97 3,505,776 +0.15(+0.92%)
Jan 31, 2020 16.19 16.21 15.73 15.83 6,386,575 -0.38(-2.35%)
Jan 30, 2020 16.04 16.22 15.85 16.21 2,989,417 +0.11(+0.70%)
Jan 29, 2020 16.38 16.40 16.08 16.10 3,020,792 -0.19(-1.19%)
Jan 28, 2020 16.00 16.32 15.80 16.29 3,728,357 +0.41(+2.55%)
Jan 27, 2020 15.72 16.06 15.68 15.89 3,580,660 -0.24(-1.46%)
Jan 24, 2020 16.30 16.35 15.99 16.12 1,825,176 -0.22(-1.34%)
Jan 23, 2020 16.19 16.40 15.93 16.34 2,276,596 +0.06(+0.35%)
Jan 22, 2020 16.26 16.40 16.24 16.28 2,225,107 +0.03(+0.20%)
Jan 21, 2020 15.83 16.27 15.83 16.25 4,470,909 -0.17(-1.04%)
Jan 17, 2020 16.45 16.61 16.36 16.42 3,346,711 +0.04(+0.25%)
Jan 16, 2020 16.24 16.40 16.11 16.38 3,341,676 +0.32(+1.97%)
Jan 15, 2020 16.11 16.39 16.00 16.06 4,455,156 -0.13(-0.80%)
Jan 14, 2020 15.82 16.25 15.72 16.19 4,924,836 +0.33(+2.10%)
Jan 13, 2020 15.65 15.89 15.43 15.86 3,101,910 +0.27(+1.71%)
Jan 10, 2020 15.59 15.68 15.50 15.59 2,886,253 +0.06(+0.42%)
Jan 09, 2020 15.65 15.66 15.44 15.53 4,816,199 -0.03(-0.21%)
Jan 08, 2020 15.46 15.62 15.36 15.56 3,660,680 +0.16(+1.05%)
Jan 07, 2020 15.36 15.52 15.18 15.40 4,148,840 +0.08(+0.53%)
Jan 06, 2020 15.01 15.34 14.95 15.32 4,308,409 +0.19(+1.29%)
Jan 03, 2020 15.22 15.28 14.99 15.12 3,956,584 -0.34(-2.20%)
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.