FinancialContent is the trusted provider of stock market information to the media industry.
Newell Rubbermaid (NQ: NWL)
19.23   -0.66 (-3.32%)
Official Closing Price  /  Updated: 5:02 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2020 19.75 19.88 19.21 19.23 2,779,949 -0.66(-3.32%)
Feb 20, 2020 19.83 20.22 19.78 19.89 3,323,109 -0.01(-0.05%)
Feb 19, 2020 20.09 20.27 19.80 19.90 2,647,844 -0.12(-0.60%)
Feb 18, 2020 20.03 20.46 19.71 20.02 3,006,669 -0.08(-0.40%)
Feb 14, 2020 18.93 20.69 18.55 20.10 7,850,500 +0.58(+2.97%)
Feb 13, 2020 19.65 19.91 19.46 19.52 4,621,851 -0.17(-0.86%)
Feb 12, 2020 20.23 20.36 19.66 19.69 3,684,032 -0.48(-2.38%)
Feb 11, 2020 20.21 20.34 20.08 20.17 2,340,295 -0.02(-0.10%)
Feb 10, 2020 19.93 20.20 19.85 20.19 2,880,548 +0.13(+0.65%)
Feb 07, 2020 20.11 20.14 19.83 20.06 2,762,900 -0.16(-0.79%)
Feb 06, 2020 20.68 20.80 20.16 20.22 2,370,077 -0.31(-1.51%)
Feb 05, 2020 20.14 20.54 20.05 20.53 3,675,993 +0.62(+3.11%)
Feb 04, 2020 19.99 20.08 19.80 19.91 3,583,882 +0.20(+1.01%)
Feb 03, 2020 19.62 20.01 19.56 19.71 2,841,421 +0.18(+0.92%)
Jan 31, 2020 19.98 20.00 19.41 19.53 5,176,300 -0.47(-2.35%)
Jan 30, 2020 19.79 20.01 19.55 20.00 2,422,914 +0.14(+0.70%)
Jan 29, 2020 20.21 20.24 19.84 19.86 2,448,343 -0.24(-1.19%)
Jan 28, 2020 19.74 20.13 19.50 20.10 3,021,823 +0.50(+2.55%)
Jan 27, 2020 19.40 19.82 19.35 19.60 2,902,115 -0.29(-1.46%)
Jan 24, 2020 20.11 20.18 19.73 19.89 1,479,300 -0.27(-1.34%)
Jan 23, 2020 19.98 20.23 19.65 20.16 1,845,175 +0.07(+0.35%)
Jan 22, 2020 20.06 20.23 20.03 20.09 1,803,443 +0.04(+0.20%)
Jan 21, 2020 19.53 20.08 19.53 20.05 3,623,659 -0.21(-1.04%)
Jan 17, 2020 20.30 20.49 20.19 20.26 2,712,500 +0.05(+0.25%)
Jan 16, 2020 20.04 20.23 19.88 20.21 2,708,419 +0.39(+1.97%)
Jan 15, 2020 19.88 20.22 19.74 19.82 3,610,891 -0.16(-0.80%)
Jan 14, 2020 19.52 20.05 19.40 19.98 3,991,565 +0.41(+2.10%)
Jan 13, 2020 19.31 19.60 19.04 19.57 2,514,089 +0.33(+1.72%)
Jan 10, 2020 19.23 19.35 19.12 19.24 2,339,300 +0.08(+0.42%)
Jan 09, 2020 19.31 19.32 19.05 19.16 3,903,515 -0.04(-0.21%)
Jan 08, 2020 19.07 19.27 18.95 19.20 2,966,971 +0.20(+1.05%)
Jan 07, 2020 18.95 19.15 18.73 19.00 3,362,623 +0.10(+0.53%)
Jan 06, 2020 18.52 18.92 18.44 18.90 3,491,953 +0.24(+1.29%)
Jan 03, 2020 18.78 18.85 18.50 18.66 3,206,800 -0.42(-2.20%)
Jan 02, 2020 19.43 19.44 18.87 19.08 3,998,271 -0.14(-0.73%)
Dec 31, 2019 19.12 19.45 19.11 19.22 2,165,200 +0.10(+0.52%)
Dec 30, 2019 19.22 19.27 19.02 19.12 1,502,557 -0.10(-0.55%)
Dec 27, 2019 19.16 19.32 19.07 19.23 2,346,900 +0.14(+0.71%)
Dec 26, 2019 19.41 19.50 19.01 19.09 1,836,523 -0.30(-1.55%)
Dec 24, 2019 19.33 19.41 19.20 19.39 884,400 +0.05(+0.26%)
Dec 23, 2019 19.84 19.90 19.29 19.34 3,397,557 -0.52(-2.62%)
Dec 20, 2019 18.87 19.99 18.82 19.86 12,935,000 +0.91(+4.80%)
Dec 19, 2019 18.51 19.02 18.25 18.95 6,113,806 +0.38(+2.05%)
Dec 18, 2019 18.92 18.95 18.47 18.57 4,100,028 -0.35(-1.85%)
Dec 17, 2019 18.45 18.95 18.45 18.92 3,885,399 +0.51(+2.77%)
Dec 16, 2019 19.30 19.39 18.38 18.41 4,693,018 -0.80(-4.16%)
Dec 13, 2019 19.51 19.51 18.98 19.21 2,447,600 -0.23(-1.18%)
Dec 12, 2019 19.13 19.49 19.11 19.44 2,765,024 +0.40(+2.10%)
Dec 11, 2019 18.79 19.16 18.75 19.04 2,917,406 +0.21(+1.12%)
Dec 10, 2019 19.15 19.21 18.82 18.83 2,852,280 -0.30(-1.57%)
Dec 09, 2019 19.08 19.19 18.96 19.13 2,016,842 +0.08(+0.42%)
Dec 06, 2019 18.91 19.33 18.87 19.05 3,358,100 +0.32(+1.71%)
Dec 05, 2019 18.90 18.90 18.62 18.73 2,017,250 -0.18(-0.95%)
Dec 04, 2019 18.71 19.05 18.65 18.91 4,009,996 +0.28(+1.50%)
Dec 03, 2019 18.93 18.97 18.60 18.63 3,211,979 -0.55(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.