Newell Rubbermaid (NQ: NWL )

7.330 -0.140 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.08 11.30 10.62 10.90 6,707,799 -0.30(-2.64%)
Mar 30, 2020 11.16 11.37 11.03 11.20 5,000,352 +0.02(+0.22%)
Mar 27, 2020 11.00 11.77 10.82 11.17 4,987,522 -0.41(-3.54%)
Mar 26, 2020 10.66 11.67 10.45 11.58 5,423,255 +1.11(+10.58%)
Mar 25, 2020 10.37 10.91 9.712 10.48 6,311,740 +0.25(+2.41%)
Mar 24, 2020 9.195 10.28 9.187 10.23 7,507,800 +1.57(+18.10%)
Mar 23, 2020 9.384 9.622 8.571 8.661 6,616,837 -0.71(-7.62%)
Mar 20, 2020 10.17 10.20 9.347 9.375 8,036,359 -0.83(-8.13%)
Mar 19, 2020 9.778 10.54 9.113 10.20 5,242,656 +0.22(+2.22%)
Mar 18, 2020 10.18 10.44 9.195 9.983 7,813,734 -0.90(-8.30%)
Mar 17, 2020 10.58 11.34 9.770 10.89 7,414,873 +0.80(+7.98%)
Mar 16, 2020 9.605 10.58 9.490 10.08 6,919,895 -0.56(-5.25%)
Mar 13, 2020 9.819 10.65 9.400 10.64 8,056,335 +1.36(+14.69%)
Mar 12, 2020 10.43 10.64 9.244 9.277 8,051,332 -1.91(-17.09%)
Mar 11, 2020 10.89 11.40 10.80 11.19 11,618,013 -0.13(-1.16%)
Mar 10, 2020 11.75 12.00 10.98 11.32 9,964,431 +0.09(+0.80%)
Mar 09, 2020 10.67 11.36 10.26 11.23 8,493,480 -0.25(-2.15%)
Mar 06, 2020 11.43 11.90 11.20 11.48 6,765,056 -0.17(-1.48%)
Mar 05, 2020 12.13 12.21 11.55 11.65 5,593,321 -0.94(-7.44%)
Mar 04, 2020 12.91 12.95 12.31 12.59 4,780,263 -0.11(-0.90%)
Mar 03, 2020 13.32 13.77 12.54 12.70 6,130,599 -0.80(-5.96%)
Mar 02, 2020 12.73 13.53 12.62 13.50 8,914,753 +0.84(+6.61%)
Feb 28, 2020 12.14 12.72 11.90 12.67 11,364,744 +0.16(+1.25%)
Feb 27, 2020 13.11 13.57 12.51 12.51 8,811,738 -0.92(-6.85%)
Feb 26, 2020 13.86 14.03 13.41 13.43 5,182,935 -0.36(-2.58%)
Feb 25, 2020 14.80 14.94 13.75 13.79 8,654,151 -0.98(-6.63%)
Feb 24, 2020 15.14 15.20 14.67 14.77 7,011,978 -0.80(-5.15%)
Feb 21, 2020 15.99 16.09 15.55 15.57 3,433,725 -0.53(-3.32%)
Feb 20, 2020 16.05 16.37 16.01 16.10 4,104,696 -0.01(-0.05%)
Feb 19, 2020 16.26 16.41 16.03 16.11 3,270,610 -0.10(-0.60%)
Feb 18, 2020 16.22 16.56 15.96 16.21 3,713,830 -0.06(-0.40%)
Feb 14, 2020 15.33 16.75 15.02 16.27 9,696,919 +0.47(+2.97%)
Feb 13, 2020 15.91 16.12 15.75 15.80 5,708,899 -0.14(-0.86%)
Feb 12, 2020 16.38 16.48 15.92 15.94 4,550,507 -0.39(-2.38%)
Feb 11, 2020 16.36 16.47 16.26 16.33 2,890,726 -0.02(-0.10%)
Feb 10, 2020 16.14 16.35 16.07 16.35 3,558,046 +0.11(+0.65%)
Feb 07, 2020 16.28 16.31 16.05 16.24 3,412,727 -0.13(-0.79%)
Feb 06, 2020 16.74 16.84 16.32 16.37 2,927,513 -0.25(-1.51%)
Feb 05, 2020 16.31 16.63 16.23 16.62 4,540,578 +0.50(+3.11%)
Feb 04, 2020 16.18 16.26 16.03 16.12 4,426,802 +0.16(+1.01%)
Feb 03, 2020 15.88 16.20 15.84 15.96 3,509,716 +0.15(+0.92%)
Jan 31, 2020 16.18 16.19 15.71 15.81 6,393,753 -0.38(-2.35%)
Jan 30, 2020 16.02 16.20 15.83 16.19 2,992,777 +0.11(+0.70%)
Jan 29, 2020 16.36 16.39 16.06 16.08 3,024,187 -0.19(-1.19%)
Jan 28, 2020 15.98 16.30 15.79 16.27 3,732,548 +0.40(+2.55%)
Jan 27, 2020 15.71 16.05 15.67 15.87 3,584,685 -0.23(-1.46%)
Jan 24, 2020 16.28 16.33 15.97 16.10 1,827,227 -0.22(-1.34%)
Jan 23, 2020 16.18 16.38 15.91 16.32 2,279,155 +0.06(+0.35%)
Jan 22, 2020 16.24 16.38 16.22 16.26 2,227,608 +0.03(+0.20%)
Jan 21, 2020 15.81 16.26 15.81 16.23 4,475,935 -0.17(-1.04%)
Jan 17, 2020 16.43 16.59 16.35 16.40 3,350,473 +0.04(+0.25%)
Jan 16, 2020 16.22 16.38 16.09 16.36 3,345,432 +0.32(+1.97%)
Jan 15, 2020 16.09 16.37 15.98 16.05 4,460,164 -0.13(-0.80%)
Jan 14, 2020 15.80 16.23 15.71 16.18 4,930,371 +0.33(+2.09%)
Jan 13, 2020 15.63 15.87 15.41 15.84 3,105,396 +0.27(+1.71%)
Jan 10, 2020 15.57 15.67 15.48 15.58 2,889,497 +0.06(+0.42%)
Jan 09, 2020 15.63 15.64 15.42 15.51 4,821,612 -0.03(-0.21%)
Jan 08, 2020 15.44 15.60 15.34 15.54 3,664,795 +0.16(+1.05%)
Jan 07, 2020 15.34 15.50 15.16 15.38 4,153,504 +0.08(+0.53%)
Jan 06, 2020 14.99 15.32 14.93 15.30 4,313,252 +0.19(+1.29%)
Jan 03, 2020 15.20 15.26 14.98 15.11 3,961,031 -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.