Newell Rubbermaid (NQ: NWL )

7.500 +0.200 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 7.420 7.610 7.340 7.500 5,047,588 +0.20(+2.74%)
Feb 28, 2024 7.290 7.370 7.070 7.300 6,494,777 +0.01(+0.14%)
Feb 27, 2024 7.191 7.359 7.062 7.290 12,199,337 +0.20(+2.79%)
Feb 26, 2024 7.112 7.186 6.894 7.092 6,342,473 -0.09(-1.24%)
Feb 23, 2024 7.379 7.478 7.161 7.181 5,926,322 -0.27(-3.59%)
Feb 22, 2024 7.577 7.647 7.409 7.448 4,218,768 -0.10(-1.31%)
Feb 21, 2024 7.706 7.874 7.419 7.548 8,344,592 -0.18(-2.31%)
Feb 20, 2024 7.577 7.904 7.538 7.726 5,288,281 +0.13(+1.70%)
Feb 16, 2024 7.656 7.775 7.562 7.597 5,690,943 -0.33(-4.12%)
Feb 15, 2024 7.666 7.944 7.632 7.924 5,364,726 +0.39(+5.12%)
Feb 14, 2024 7.429 7.607 7.344 7.538 5,251,938 +0.25(+3.40%)
Feb 13, 2024 7.042 7.419 6.829 7.290 9,924,716 +0.07(+0.96%)
Feb 12, 2024 6.785 7.330 6.666 7.221 11,666,331 +0.44(+6.42%)
Feb 09, 2024 8.013 8.013 6.775 6.785 18,036,708 -1.58(-18.93%)
Feb 08, 2024 7.855 8.419 7.830 8.370 4,817,557 +0.52(+6.69%)
Feb 07, 2024 7.983 8.082 7.815 7.845 3,418,453 -0.14(-1.74%)
Feb 06, 2024 7.983 8.206 7.924 7.983 3,782,370 -0.03(-0.37%)
Feb 05, 2024 8.132 8.152 7.954 8.013 2,785,055 -0.23(-2.76%)
Feb 02, 2024 8.261 8.355 8.072 8.241 2,867,176 -0.15(-1.77%)
Feb 01, 2024 8.340 8.429 8.172 8.389 2,584,590 +0.15(+1.80%)
Jan 31, 2024 8.498 8.627 8.236 8.241 4,080,729 -0.27(-3.14%)
Jan 30, 2024 8.538 8.592 8.464 8.508 2,477,255 -0.15(-1.72%)
Jan 29, 2024 8.597 8.692 8.484 8.657 3,881,479 +0.05(+0.58%)
Jan 26, 2024 8.568 8.677 8.538 8.607 2,664,539 +0.16(+1.88%)
Jan 25, 2024 8.300 8.508 8.236 8.449 3,570,347 +0.23(+2.77%)
Jan 24, 2024 8.439 8.464 8.172 8.221 2,532,761 -0.06(-0.72%)
Jan 23, 2024 8.528 8.682 8.271 8.280 3,433,683 -0.10(-1.18%)
Jan 22, 2024 8.191 8.459 8.063 8.380 4,494,032 +0.31(+3.80%)
Jan 19, 2024 7.944 8.117 7.879 8.072 2,990,709 +0.12(+1.49%)
Jan 18, 2024 8.043 8.117 7.934 7.954 3,203,465 -0.08(-0.99%)
Jan 17, 2024 8.112 8.137 7.924 8.033 3,415,556 -0.15(-1.82%)
Jan 16, 2024 8.320 8.340 8.112 8.181 2,838,429 -0.23(-2.71%)
Jan 12, 2024 8.796 8.870 8.330 8.409 3,454,795 -0.26(-2.97%)
Jan 11, 2024 8.746 8.820 8.578 8.667 2,511,139 -0.14(-1.57%)
Jan 10, 2024 8.944 8.950 8.677 8.805 3,565,961 -0.08(-0.89%)
Jan 09, 2024 8.459 9.004 8.409 8.885 4,827,225 +0.42(+4.91%)
Jan 08, 2024 8.330 8.617 8.305 8.469 3,013,741 +0.14(+1.66%)
Jan 05, 2024 8.201 8.518 8.167 8.330 5,234,331 +0.07(+0.84%)
Jan 04, 2024 8.280 8.350 8.162 8.261 3,195,992 -0.02(-0.24%)
Jan 03, 2024 8.558 8.558 8.271 8.280 3,210,767 -0.38(-4.35%)
Jan 02, 2024 8.538 8.865 8.453 8.657 3,164,332 +0.06(+0.69%)
Dec 29, 2023 8.746 8.820 8.548 8.597 2,549,708 -0.14(-1.59%)
Dec 28, 2023 8.548 8.746 8.548 8.736 2,178,681 +0.11(+1.26%)
Dec 27, 2023 8.627 8.736 8.553 8.627 2,705,723 +0.01(+0.11%)
Dec 26, 2023 8.459 8.687 8.409 8.617 3,028,754 +0.14(+1.64%)
Dec 22, 2023 8.548 8.716 8.439 8.479 2,808,894 -0.13(-1.50%)
Dec 21, 2023 8.518 8.647 8.424 8.607 3,008,450 +0.18(+2.12%)
Dec 20, 2023 8.736 8.736 8.419 8.429 3,420,564 -0.34(-3.84%)
Dec 19, 2023 8.548 8.796 8.488 8.766 3,619,566 +0.31(+3.69%)
Dec 18, 2023 8.617 8.627 8.280 8.454 4,834,968 -0.21(-2.46%)
Dec 15, 2023 8.934 9.013 8.523 8.667 19,929,568 -0.23(-2.56%)
Dec 14, 2023 8.746 9.152 8.726 8.895 7,916,216 +0.43(+5.03%)
Dec 13, 2023 7.954 8.518 7.914 8.469 4,731,657 +0.47(+5.82%)
Dec 12, 2023 8.221 8.231 7.983 8.003 3,550,081 -0.23(-2.77%)
Dec 11, 2023 8.330 8.538 8.201 8.231 4,333,681 -0.11(-1.31%)
Dec 08, 2023 8.290 8.449 8.162 8.340 3,930,646 +0.02(+0.24%)
Dec 07, 2023 8.142 8.350 8.058 8.320 3,853,557 +0.17(+2.07%)
Dec 06, 2023 7.973 8.241 7.944 8.152 3,282,666 +0.23(+2.87%)
Dec 05, 2023 8.072 8.110 7.863 7.924 3,404,486 -0.24(-2.91%)
Dec 04, 2023 8.043 8.340 8.003 8.162 5,556,645 +0.13(+1.60%)
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.