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 (%)
Sep 29, 2023 8.646 8.994 8.645 8.862 5,234,976 +0.32(+3.79%)
Sep 28, 2023 8.518 8.616 8.454 8.538 4,081,149 +0.03(+0.35%)
Sep 27, 2023 8.449 8.631 8.386 8.508 3,694,699 +0.06(+0.70%)
Sep 26, 2023 8.557 8.636 8.415 8.449 5,930,179 -0.18(-2.05%)
Sep 25, 2023 8.714 8.656 8.553 8.626 4,910,618 -0.18(-2.01%)
Sep 22, 2023 8.999 8.999 8.778 8.803 4,536,003 -0.10(-1.10%)
Sep 21, 2023 9.274 9.291 8.842 8.901 6,589,376 -0.43(-4.63%)
Sep 20, 2023 9.470 9.529 9.333 9.333 3,498,874 -0.13(-1.35%)
Sep 19, 2023 9.342 9.607 9.303 9.460 6,009,931 +0.15(+1.58%)
Sep 18, 2023 9.244 9.357 8.989 9.313 6,969,543 +0.00(+0.00%)
Sep 15, 2023 9.460 9.607 9.185 9.313 111,146,512 -0.23(-2.37%)
Sep 14, 2023 9.401 9.583 9.333 9.539 6,828,169 +0.29(+3.18%)
Sep 13, 2023 9.490 9.500 9.205 9.244 4,767,295 -0.24(-2.48%)
Sep 12, 2023 9.185 9.529 9.146 9.480 4,895,654 +0.31(+3.43%)
Sep 11, 2023 9.745 9.804 8.955 9.166 8,519,281 -0.59(-6.04%)
Sep 08, 2023 9.941 10.01 9.725 9.755 5,454,094 -0.22(-2.17%)
Sep 07, 2023 9.647 10.06 9.627 9.971 7,838,825 +0.21(+2.11%)
Sep 06, 2023 9.941 9.941 9.657 9.764 5,867,482 -0.24(-2.36%)
Sep 05, 2023 10.49 10.49 9.990 10.00 8,282,297 -0.51(-4.86%)
Sep 01, 2023 10.43 10.52 10.33 10.51 3,916,462 +0.13(+1.23%)
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%)
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.