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 (%)
May 08, 2023 9.855 9.903 9.680 9.816 4,571,718 +0.03(+0.30%)
May 05, 2023 9.855 10.15 9.753 9.787 8,761,767 +0.29(+3.06%)
May 04, 2023 9.671 9.739 9.438 9.497 7,428,620 -0.19(-2.00%)
May 03, 2023 10.02 10.19 9.671 9.690 7,077,132 -0.34(-3.38%)
May 02, 2023 10.46 10.46 9.458 10.03 10,928,436 -0.44(-4.16%)
May 01, 2023 11.58 11.64 10.45 10.46 14,180,316 -1.30(-11.03%)
Apr 28, 2023 11.66 11.92 11.42 11.76 7,829,367 +0.26(+2.27%)
Apr 27, 2023 11.43 11.58 11.18 11.50 10,740,207 +0.02(+0.17%)
Apr 26, 2023 11.50 11.73 11.39 11.48 4,184,417 -0.04(-0.34%)
Apr 25, 2023 11.72 11.73 11.49 11.52 3,817,667 -0.33(-2.78%)
Apr 24, 2023 11.87 11.93 11.71 11.85 3,705,791 +0.01(+0.08%)
Apr 21, 2023 11.95 11.98 11.81 11.84 2,857,427 -0.08(-0.65%)
Apr 20, 2023 12.02 12.12 11.88 11.92 3,380,046 -0.21(-1.76%)
Apr 19, 2023 12.19 12.19 11.98 12.13 2,930,105 -0.04(-0.32%)
Apr 18, 2023 12.27 12.33 12.10 12.17 2,640,137 -0.08(-0.63%)
Apr 17, 2023 12.03 12.28 12.01 12.25 3,690,399 +0.22(+1.81%)
Apr 14, 2023 12.00 12.19 11.86 12.03 2,644,272 +0.10(+0.85%)
Apr 13, 2023 11.89 11.99 11.82 11.93 2,707,170 +0.11(+0.90%)
Apr 12, 2023 12.34 12.34 11.81 11.82 3,683,710 -0.36(-2.94%)
Apr 11, 2023 11.92 12.29 11.91 12.18 3,415,399 +0.36(+3.03%)
Apr 10, 2023 11.75 11.82 11.56 11.82 3,131,804 +0.07(+0.58%)
Apr 06, 2023 11.76 11.90 11.66 11.75 3,264,842 +0.08(+0.66%)
Apr 05, 2023 11.68 11.76 11.50 11.67 3,564,670 -0.12(-0.99%)
Apr 04, 2023 12.10 12.16 11.61 11.79 5,539,132 -0.26(-2.17%)
Apr 03, 2023 12.01 12.16 11.95 12.05 4,543,625 +0.01(+0.08%)
Mar 31, 2023 11.80 12.06 11.67 12.04 4,087,807 +0.39(+3.32%)
Mar 30, 2023 11.86 11.97 11.62 11.66 3,096,775 -0.06(-0.50%)
Mar 29, 2023 11.61 11.77 11.52 11.71 4,702,240 +0.30(+2.63%)
Mar 28, 2023 11.36 11.49 11.31 11.41 3,968,549 +0.02(+0.17%)
Mar 27, 2023 11.40 11.49 11.15 11.39 4,475,592 +0.14(+1.20%)
Mar 24, 2023 11.10 11.29 11.01 11.26 5,189,462 +0.11(+0.95%)
Mar 23, 2023 11.23 11.34 11.00 11.15 4,345,043 +0.00(+0.00%)
Mar 22, 2023 11.28 11.61 11.14 11.15 5,219,872 -0.15(-1.37%)
Mar 21, 2023 11.27 11.37 11.16 11.31 3,957,469 +0.28(+2.55%)
Mar 20, 2023 11.08 11.30 10.89 11.03 4,368,136 +0.00(+0.00%)
Mar 17, 2023 11.28 11.31 10.98 11.03 11,921,627 -0.36(-3.15%)
Mar 16, 2023 11.57 11.72 11.30 11.38 5,620,069 -0.43(-3.61%)
Mar 15, 2023 11.69 11.83 11.37 11.81 5,309,157 +0.02(+0.16%)
Mar 14, 2023 11.85 12.08 11.67 11.79 5,001,569 +0.35(+3.05%)
Mar 13, 2023 11.64 11.87 11.40 11.44 6,507,287 -0.41(-3.43%)
Mar 10, 2023 12.54 12.57 11.76 11.85 6,810,517 -0.75(-5.99%)
Mar 09, 2023 13.00 13.02 12.58 12.60 4,351,312 -0.42(-3.20%)
Mar 08, 2023 12.95 13.11 12.80 13.02 4,070,147 +0.09(+0.67%)
Mar 07, 2023 13.03 13.38 12.81 12.93 6,375,926 -0.12(-0.89%)
Mar 06, 2023 14.13 14.13 13.02 13.05 6,836,525 -1.02(-7.23%)
Mar 03, 2023 14.10 14.11 13.88 14.07 8,201,942 +0.14(+0.97%)
Mar 02, 2023 13.97 13.99 13.76 13.93 6,090,388 -0.05(-0.35%)
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.