Skip to main content

Newell Rubbermaid (NQ: NWL )

8.090 -0.140 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.26 12.27 12.00 12.12 8,489,292 -0.08(-0.65%)
Mar 28, 2019 12.12 12.29 12.00 12.20 5,361,588 +0.09(+0.72%)
Mar 27, 2019 12.08 12.21 11.93 12.12 4,253,361 +0.05(+0.39%)
Mar 26, 2019 11.97 12.25 11.90 12.07 5,575,243 +0.16(+1.33%)
Mar 25, 2019 11.82 11.96 11.64 11.91 6,301,802 +0.06(+0.47%)
Mar 22, 2019 12.45 12.45 11.85 11.85 8,765,009 -0.63(-5.06%)
Mar 21, 2019 12.46 12.60 12.40 12.49 5,594,327 +0.04(+0.32%)
Mar 20, 2019 12.53 12.63 12.22 12.45 13,639,462 -0.09(-0.76%)
Mar 19, 2019 12.68 12.74 12.49 12.54 8,779,764 -0.09(-0.69%)
Mar 18, 2019 12.30 12.87 12.30 12.63 11,693,633 +0.33(+2.70%)
Mar 15, 2019 12.34 12.45 11.97 12.30 24,465,472 +0.09(+0.71%)
Mar 14, 2019 12.30 12.57 12.12 12.21 9,217,280 -0.02(-0.13%)
Mar 13, 2019 12.38 12.46 12.21 12.23 8,334,958 -0.09(-0.77%)
Mar 12, 2019 12.34 12.43 12.04 12.32 8,685,313 -0.02(-0.13%)
Mar 11, 2019 12.37 12.41 12.12 12.34 7,587,943 +0.13(+1.10%)
Mar 08, 2019 12.17 12.54 12.03 12.20 8,834,856 -0.05(-0.39%)
Mar 07, 2019 12.30 12.48 12.22 12.25 7,314,892 -0.15(-1.21%)
Mar 06, 2019 12.66 12.76 12.35 12.40 8,126,419 -0.24(-1.94%)
Mar 05, 2019 12.70 12.83 12.64 12.64 10,860,456 -0.09(-0.68%)
Mar 04, 2019 12.64 12.96 12.53 12.73 8,068,656 -0.05(-0.37%)
Mar 01, 2019 12.87 12.95 12.69 12.78 6,281,780 -0.05(-0.37%)
Feb 28, 2019 13.05 13.11 12.70 12.83 10,860,374 -0.21(-1.58%)
Feb 27, 2019 13.37 13.40 13.00 13.03 9,419,418 -0.32(-2.37%)
Feb 26, 2019 13.41 13.45 13.25 13.35 8,926,990 -0.01(-0.06%)
Feb 25, 2019 13.37 13.57 13.33 13.36 13,202,830 +0.05(+0.41%)
Feb 22, 2019 13.43 13.48 13.27 13.30 13,803,414 -0.18(-1.33%)
Feb 21, 2019 13.38 13.50 13.18 13.48 10,944,685 +0.11(+0.82%)
Feb 20, 2019 13.33 13.79 13.18 13.37 20,455,232 +0.11(+0.82%)
Feb 19, 2019 13.52 13.63 12.93 13.26 20,033,666 -0.12(-0.87%)
Feb 15, 2019 14.77 14.87 13.33 13.38 54,428,464 -3.53(-20.88%)
Feb 14, 2019 16.78 17.06 16.54 16.91 7,514,498 +0.03(+0.18%)
Feb 13, 2019 16.90 17.20 16.83 16.88 5,405,813 +0.07(+0.42%)
Feb 12, 2019 16.76 17.01 16.62 16.81 4,947,571 +0.16(+0.94%)
Feb 11, 2019 16.15 16.77 16.01 16.65 5,714,854 +0.60(+3.74%)
Feb 08, 2019 16.06 16.19 15.79 16.05 4,228,508 -0.10(-0.63%)
Feb 07, 2019 16.52 16.55 15.98 16.16 6,606,904 -0.48(-2.86%)
Feb 06, 2019 16.67 16.83 16.55 16.63 4,722,904 -0.03(-0.19%)
Feb 05, 2019 16.93 17.07 16.58 16.66 4,405,254 -0.30(-1.75%)
Feb 04, 2019 16.53 16.97 16.49 16.96 4,332,850 +0.37(+2.21%)
Feb 01, 2019 16.55 16.65 16.37 16.59 8,577,065 +0.05(+0.33%)
Jan 31, 2019 16.26 16.70 16.12 16.54 5,199,065 +0.23(+1.39%)
Jan 30, 2019 16.32 16.72 16.05 16.31 8,396,468 -0.16(-0.99%)
Jan 29, 2019 16.70 16.93 16.44 16.47 5,410,806 -0.25(-1.49%)
Jan 28, 2019 16.47 16.79 16.36 16.72 4,392,447 +0.10(+0.61%)
Jan 25, 2019 16.53 16.94 16.41 16.62 5,150,292 +0.27(+1.62%)
Jan 24, 2019 15.81 16.37 15.68 16.36 5,086,303 +0.52(+3.30%)
Jan 23, 2019 16.01 16.16 15.64 15.84 4,091,579 -0.14(-0.88%)
Jan 22, 2019 16.38 16.44 15.83 15.98 6,275,879 -0.47(-2.84%)
Jan 18, 2019 16.26 16.79 16.19 16.44 6,539,060 +0.28(+1.74%)
Jan 17, 2019 15.99 16.21 15.87 16.16 5,281,314 +0.14(+0.88%)
Jan 16, 2019 16.22 16.31 15.98 16.02 5,121,513 -0.19(-1.15%)
Jan 15, 2019 15.91 16.28 15.83 16.21 5,584,679 +0.38(+2.41%)
Jan 14, 2019 15.85 16.12 15.66 15.83 7,541,716 -0.08(-0.49%)
Jan 11, 2019 15.96 16.14 15.75 15.91 5,324,080 -0.12(-0.73%)
Jan 10, 2019 15.32 16.08 15.31 16.02 6,067,587 +0.64(+4.16%)
Jan 09, 2019 15.40 15.71 15.29 15.38 9,940,216 +0.02(+0.15%)
Jan 08, 2019 15.41 15.48 15.08 15.36 6,770,394 +0.16(+1.03%)
Jan 07, 2019 14.94 15.48 14.66 15.20 11,566,603 +0.27(+1.77%)
Jan 04, 2019 14.56 15.06 14.53 14.94 6,587,028 +0.69(+4.87%)
Jan 03, 2019 14.32 14.60 14.08 14.24 5,625,264 -0.30(-2.09%)
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.