Skip to main content

Newell Rubbermaid (NQ: NWL )

8.800 -0.170 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 8.910 9.050 8.800 8.970 8,005,028 -0.02(-0.22%)
Oct 29, 2024 9.360 9.390 8.955 8.990 6,998,914 -0.54(-5.67%)
Oct 28, 2024 8.890 9.675 8.750 9.530 11,576,116 +0.80(+9.16%)
Oct 25, 2024 8.680 9.125 8.200 8.730 21,253,436 +1.55(+21.59%)
Oct 24, 2024 7.360 7.515 7.170 7.180 7,269,482 -0.14(-1.91%)
Oct 23, 2024 7.500 7.530 7.300 7.320 5,143,039 -0.21(-2.79%)
Oct 22, 2024 7.720 7.720 7.490 7.530 7,135,641 -0.19(-2.46%)
Oct 21, 2024 7.880 7.990 7.695 7.720 6,126,368 -0.15(-1.91%)
Oct 18, 2024 7.650 7.920 7.600 7.870 5,391,745 +0.19(+2.47%)
Oct 17, 2024 7.720 7.750 7.530 7.680 5,508,050 -0.05(-0.65%)
Oct 16, 2024 7.550 7.740 7.490 7.730 4,742,682 +0.24(+3.20%)
Oct 15, 2024 7.440 7.595 7.410 7.490 4,261,353 +0.02(+0.27%)
Oct 14, 2024 7.540 7.560 7.330 7.470 11,356,083 -0.13(-1.71%)
Oct 11, 2024 7.540 7.620 7.480 7.600 3,081,937 +0.09(+1.20%)
Oct 10, 2024 7.440 7.660 7.410 7.510 3,856,986 +0.10(+1.35%)
Oct 09, 2024 7.360 7.690 7.360 7.410 4,257,734 +0.06(+0.82%)
Oct 08, 2024 7.270 7.400 7.170 7.350 3,648,246 +0.03(+0.41%)
Oct 07, 2024 7.410 7.425 7.250 7.320 4,037,261 -0.16(-2.14%)
Oct 04, 2024 7.470 7.530 7.310 7.480 2,365,450 +0.13(+1.77%)
Oct 03, 2024 7.420 7.440 7.250 7.350 3,614,935 -0.15(-2.00%)
Oct 02, 2024 7.520 7.610 7.445 7.500 3,511,844 -0.03(-0.40%)
Oct 01, 2024 7.700 7.745 7.500 7.530 3,854,284 -0.15(-1.95%)
Sep 30, 2024 7.590 7.735 7.560 7.680 5,394,557 +0.05(+0.66%)
Sep 27, 2024 7.610 7.780 7.560 7.630 4,967,531 +0.16(+2.14%)
Sep 26, 2024 7.150 7.540 7.148 7.470 7,269,816 +0.45(+6.41%)
Sep 25, 2024 7.070 7.120 6.960 7.020 9,642,982 -0.06(-0.85%)
Sep 24, 2024 7.270 7.310 6.980 7.080 6,479,821 -0.17(-2.34%)
Sep 23, 2024 7.510 7.510 7.040 7.250 11,399,349 -0.19(-2.55%)
Sep 20, 2024 7.400 7.490 7.270 7.440 62,965,272 -0.04(-0.53%)
Sep 19, 2024 7.560 7.630 7.375 7.480 6,975,753 +0.15(+2.05%)
Sep 18, 2024 7.450 7.500 7.230 7.330 5,719,438 -0.14(-1.87%)
Sep 17, 2024 7.820 7.820 7.430 7.470 5,462,667 -0.26(-3.36%)
Sep 16, 2024 7.870 7.965 7.690 7.730 4,945,932 -0.10(-1.28%)
Sep 13, 2024 7.560 7.880 7.520 7.830 6,607,274 +0.40(+5.38%)
Sep 12, 2024 7.290 7.450 7.210 7.430 4,750,446 +0.14(+1.92%)
Sep 11, 2024 7.050 7.320 7.000 7.290 5,764,656 +0.21(+2.97%)
Sep 10, 2024 7.060 7.140 6.845 7.080 5,872,694 -0.02(-0.28%)
Sep 09, 2024 7.540 7.550 7.100 7.100 8,378,325 -0.51(-6.70%)
Sep 06, 2024 7.580 7.660 7.500 7.610 5,481,625 +0.01(+0.13%)
Sep 05, 2024 7.510 7.810 7.370 7.600 8,368,157 +0.07(+0.93%)
Sep 04, 2024 7.220 7.700 7.190 7.530 7,351,889 +0.31(+4.29%)
Sep 03, 2024 7.060 7.290 7.010 7.220 5,805,131 +0.13(+1.83%)
Aug 30, 2024 7.230 7.290 7.050 7.090 5,368,984 -0.08(-1.12%)
Aug 29, 2024 7.061 7.258 7.012 7.170 5,121,893 +0.11(+1.54%)
Aug 28, 2024 6.982 7.249 6.952 7.061 5,814,120 -0.01(-0.14%)
Aug 27, 2024 7.150 7.190 6.942 7.071 4,424,670 -0.11(-1.52%)
Aug 26, 2024 7.437 7.522 7.170 7.180 4,571,202 -0.15(-2.03%)
Aug 23, 2024 7.220 7.467 7.111 7.328 4,882,728 +0.10(+1.37%)
Aug 22, 2024 7.378 7.378 7.210 7.229 3,333,244 -0.13(-1.75%)
Aug 21, 2024 7.388 7.427 7.239 7.358 3,412,598 +0.09(+1.23%)
Aug 20, 2024 7.239 7.343 7.220 7.269 3,234,828 -0.06(-0.81%)
Aug 19, 2024 7.338 7.378 7.200 7.328 3,565,637 +0.07(+0.95%)
Aug 16, 2024 7.279 7.427 7.220 7.259 3,966,779 +0.00(+0.00%)
Aug 15, 2024 7.021 7.309 6.942 7.259 5,679,589 +0.40(+5.77%)
Aug 14, 2024 7.012 7.081 6.853 6.863 4,493,128 -0.19(-2.67%)
Aug 13, 2024 6.833 7.081 6.794 7.051 4,842,545 +0.28(+4.09%)
Aug 12, 2024 6.982 7.061 6.695 6.774 5,365,072 -0.25(-3.53%)
Aug 09, 2024 7.328 7.348 6.982 7.021 4,468,041 -0.30(-4.06%)
Aug 08, 2024 7.170 7.348 7.081 7.319 6,317,053 +0.17(+2.35%)
Aug 07, 2024 7.576 7.744 7.125 7.150 5,789,100 -0.37(-4.87%)
Aug 06, 2024 7.923 8.012 7.502 7.517 5,898,301 -0.43(-5.36%)
Aug 05, 2024 7.764 8.101 7.650 7.942 5,976,806 -0.22(-2.67%)
Aug 02, 2024 8.150 8.225 7.878 8.160 7,910,221 -0.11(-1.32%)
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.