Skip to main content

Newell Rubbermaid (NQ: NWL )

8.030 +0.160 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.28 16.72 16.14 16.56 5,193,228 +0.23(+1.39%)
Jan 30, 2019 16.34 16.74 16.06 16.33 8,387,040 -0.16(-0.99%)
Jan 29, 2019 16.72 16.95 16.45 16.49 5,404,731 -0.25(-1.49%)
Jan 28, 2019 16.49 16.81 16.38 16.74 4,387,516 +0.10(+0.61%)
Jan 25, 2019 16.55 16.96 16.43 16.64 5,144,509 +0.27(+1.62%)
Jan 24, 2019 15.83 16.39 15.70 16.38 5,080,592 +0.52(+3.30%)
Jan 23, 2019 16.03 16.18 15.66 15.85 4,086,986 -0.14(-0.88%)
Jan 22, 2019 16.40 16.45 15.85 15.99 6,268,832 -0.47(-2.84%)
Jan 18, 2019 16.27 16.81 16.20 16.46 6,531,718 +0.28(+1.74%)
Jan 17, 2019 16.01 16.23 15.88 16.18 5,275,385 +0.14(+0.88%)
Jan 16, 2019 16.24 16.33 15.99 16.04 5,115,763 -0.19(-1.15%)
Jan 15, 2019 15.92 16.30 15.85 16.23 5,578,409 +0.38(+2.41%)
Jan 14, 2019 15.87 16.14 15.67 15.85 7,533,248 -0.08(-0.49%)
Jan 11, 2019 15.98 16.16 15.76 15.92 5,318,103 -0.12(-0.73%)
Jan 10, 2019 15.34 16.10 15.33 16.04 6,060,774 +0.64(+4.16%)
Jan 09, 2019 15.42 15.73 15.31 15.40 9,929,056 +0.02(+0.15%)
Jan 08, 2019 15.43 15.50 15.10 15.38 6,762,793 +0.16(+1.03%)
Jan 07, 2019 14.96 15.50 14.67 15.22 11,553,617 +0.27(+1.77%)
Jan 04, 2019 14.57 15.08 14.55 14.96 6,579,632 +0.69(+4.87%)
Jan 03, 2019 14.34 14.61 14.10 14.26 5,618,948 -0.30(-2.09%)
Jan 02, 2019 14.09 14.87 14.03 14.57 6,669,522 +0.05(+0.38%)
Dec 31, 2018 14.49 14.63 14.07 14.51 7,161,650 +0.16(+1.14%)
Dec 28, 2018 14.52 14.83 14.14 14.35 10,906,780 -0.02(-0.11%)
Dec 27, 2018 14.51 14.60 13.94 14.36 10,605,143 -0.40(-2.70%)
Dec 26, 2018 14.18 14.85 13.82 14.76 9,562,623 +0.75(+5.35%)
Dec 24, 2018 14.57 14.68 14.00 14.01 6,286,766 -0.71(-4.82%)
Dec 21, 2018 15.74 16.02 14.55 14.72 20,394,068 -0.91(-5.84%)
Dec 20, 2018 16.57 16.59 15.58 15.63 16,661,613 -0.29(-1.81%)
Dec 19, 2018 16.77 17.06 15.82 15.92 10,517,564 -0.79(-4.72%)
Dec 18, 2018 16.85 17.16 16.59 16.71 8,222,737 -0.07(-0.42%)
Dec 17, 2018 17.23 17.38 16.64 16.78 9,275,049 -0.45(-2.63%)
Dec 14, 2018 17.69 17.73 17.13 17.23 16,603,714 -0.55(-3.07%)
Dec 13, 2018 18.44 18.46 17.66 17.78 9,720,953 -0.61(-3.31%)
Dec 12, 2018 18.48 18.58 18.27 18.39 9,407,797 +0.12(+0.64%)
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.