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 (%)
Aug 31, 2023 10.42 10.46 10.28 10.38 5,376,661 -0.01(-0.09%)
Aug 30, 2023 10.21 10.46 10.11 10.39 6,096,774 +0.22(+2.12%)
Aug 29, 2023 10.19 10.23 10.03 10.18 3,494,060 +0.02(+0.19%)
Aug 28, 2023 10.02 10.21 10.02 10.16 2,787,607 +0.17(+1.66%)
Aug 25, 2023 10.01 10.11 9.855 9.991 2,649,209 +0.05(+0.49%)
Aug 24, 2023 10.01 10.21 9.933 9.943 3,200,760 -0.17(-1.64%)
Aug 23, 2023 9.884 10.12 9.831 10.11 3,247,363 +0.14(+1.37%)
Aug 22, 2023 9.962 10.04 9.845 9.972 4,743,926 +0.02(+0.20%)
Aug 21, 2023 10.25 10.30 9.796 9.952 6,121,269 -0.32(-3.13%)
Aug 18, 2023 9.894 10.29 9.835 10.27 5,089,563 +0.19(+1.93%)
Aug 17, 2023 10.10 10.15 9.948 10.08 5,087,783 +0.05(+0.49%)
Aug 16, 2023 9.943 10.13 9.926 10.03 3,683,500 +0.00(+0.00%)
Aug 15, 2023 10.20 10.22 9.894 10.03 4,709,765 -0.28(-2.74%)
Aug 14, 2023 10.24 10.34 10.05 10.31 4,172,242 +0.01(+0.09%)
Aug 11, 2023 10.27 10.43 10.24 10.30 4,028,464 -0.11(-1.03%)
Aug 10, 2023 10.48 10.61 10.27 10.41 4,063,193 +0.01(+0.09%)
Aug 09, 2023 10.38 10.60 10.31 10.40 2,715,867 -0.01(-0.09%)
Aug 08, 2023 10.28 10.43 10.10 10.41 3,481,983 -0.07(-0.65%)
Aug 07, 2023 10.63 10.78 10.42 10.48 3,028,276 -0.16(-1.47%)
Aug 04, 2023 10.54 10.70 10.43 10.63 3,389,858 +0.11(+1.02%)
Aug 03, 2023 10.62 10.65 10.21 10.53 4,721,549 -0.16(-1.46%)
Aug 02, 2023 10.33 10.75 10.28 10.68 6,541,067 +0.17(+1.58%)
Aug 01, 2023 10.79 10.86 10.37 10.52 6,283,152 -0.36(-3.32%)
Jul 31, 2023 10.91 11.32 10.79 10.88 16,685,681 +0.12(+1.09%)
Jul 28, 2023 10.52 11.02 10.31 10.76 11,236,593 +0.77(+7.71%)
Jul 27, 2023 10.19 10.38 9.962 9.991 6,940,101 -0.20(-2.01%)
Jul 26, 2023 9.767 10.28 9.757 10.20 5,226,542 +0.43(+4.39%)
Jul 25, 2023 9.787 9.894 9.710 9.767 4,957,515 -0.04(-0.40%)
Jul 24, 2023 9.835 10.04 9.767 9.806 4,903,793 +0.05(+0.50%)
Jul 21, 2023 9.728 9.835 9.416 9.757 4,649,217 +0.06(+0.60%)
Jul 20, 2023 9.660 9.738 9.426 9.699 5,480,967 -0.11(-1.09%)
Jul 19, 2023 9.553 9.816 9.538 9.806 5,046,694 +0.30(+3.18%)
Jul 18, 2023 9.358 9.704 9.358 9.504 4,241,554 +0.12(+1.25%)
Jul 17, 2023 9.436 9.463 9.212 9.387 3,514,423 -0.16(-1.63%)
Jul 14, 2023 9.563 9.645 9.319 9.543 3,518,952 -0.10(-1.01%)
Jul 13, 2023 9.553 9.719 9.494 9.641 4,673,657 +0.11(+1.12%)
Jul 12, 2023 9.738 9.826 9.387 9.533 8,421,849 -0.09(-0.91%)
Jul 11, 2023 9.065 9.645 9.036 9.621 10,556,326 +0.96(+11.02%)
Jul 10, 2023 8.627 8.744 8.505 8.666 3,945,616 +0.02(+0.23%)
Jul 07, 2023 8.442 8.822 8.315 8.646 7,271,528 +0.19(+2.31%)
Jul 06, 2023 8.325 8.568 8.268 8.451 10,167,341 -0.03(-0.34%)
Jul 05, 2023 8.656 8.656 8.256 8.481 7,134,707 -0.26(-3.01%)
Jul 03, 2023 8.529 8.788 8.526 8.744 2,551,599 +0.26(+3.10%)
Jun 30, 2023 8.783 8.783 8.305 8.481 5,497,441 -0.25(-2.90%)
Jun 29, 2023 8.714 8.909 8.632 8.734 5,733,189 -0.03(-0.33%)
Jun 28, 2023 8.617 8.773 8.446 8.763 6,872,693 +0.16(+1.81%)
Jun 27, 2023 8.042 8.671 7.944 8.607 7,994,522 +0.59(+7.42%)
Jun 26, 2023 7.652 8.052 7.642 8.013 5,724,608 +0.36(+4.71%)
Jun 23, 2023 7.642 7.818 7.603 7.652 6,941,454 -0.07(-0.88%)
Jun 22, 2023 7.857 7.920 7.628 7.720 5,904,688 -0.18(-2.22%)
Jun 21, 2023 8.022 8.110 7.866 7.896 5,416,018 -0.17(-2.06%)
Jun 20, 2023 8.247 8.247 7.993 8.061 5,022,660 -0.23(-2.82%)
Jun 16, 2023 8.334 8.368 8.022 8.295 16,221,401 -0.01(-0.12%)
Jun 15, 2023 8.100 8.339 8.071 8.305 4,705,454 +0.15(+1.79%)
Jun 14, 2023 8.295 8.500 8.105 8.159 5,265,142 -0.12(-1.41%)
Jun 13, 2023 8.227 8.510 8.178 8.276 5,538,083 +0.03(+0.35%)
Jun 12, 2023 8.237 8.412 8.139 8.247 5,512,481 -0.02(-0.24%)
Jun 09, 2023 8.393 8.500 8.208 8.266 3,983,651 -0.15(-1.74%)
Jun 08, 2023 8.773 8.836 8.373 8.412 5,532,690 -0.28(-3.25%)
Jun 07, 2023 8.451 8.729 8.325 8.695 4,864,311 +0.24(+2.88%)
Jun 06, 2023 8.383 8.632 8.334 8.451 6,573,971 +0.02(+0.23%)
Jun 05, 2023 8.656 8.714 8.422 8.432 6,710,888 -0.13(-1.48%)
Jun 02, 2023 8.139 8.627 8.139 8.559 13,859,426 +0.57(+7.07%)
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.