Indicators

Newell Rubbermaid (NQ: NWL )

7.720 +0.250 (+3.35%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.70	19.11	18.34	18.49	6,292,505	-0.44(-2.32%)
Jul 28, 2022	18.51	19.11	18.38	18.93	5,846,200	+0.55(+2.99%)
Jul 27, 2022	18.02	18.41	17.60	18.38	4,969,803	+0.27(+1.52%)
Jul 26, 2022	18.34	18.35	17.69	18.11	3,554,877	-0.19(-1.05%)
Jul 25, 2022	18.48	18.51	18.20	18.30	1,876,643	-0.17(-0.94%)
Jul 22, 2022	18.39	18.58	18.29	18.48	2,034,717	+0.16(+0.85%)
Jul 21, 2022	18.14	18.37	18.01	18.32	1,899,331	+0.08(+0.45%)
Jul 20, 2022	18.16	18.27	17.94	18.24	2,476,645	+0.12(+0.66%)
Jul 19, 2022	17.93	18.21	17.91	18.12	2,764,019	+0.34(+1.90%)
Jul 18, 2022	17.50	17.97	17.50	17.78	2,626,042	+0.39(+2.26%)
Jul 15, 2022	17.56	17.73	17.29	17.39	2,527,220	+0.08(+0.48%)
Jul 14, 2022	17.21	17.36	17.09	17.30	2,214,472	-0.24(-1.36%)
Jul 13, 2022	17.21	17.57	16.96	17.54	2,747,409	+0.07(+0.42%)
Jul 12, 2022	17.24	17.72	17.21	17.47	2,690,036	+0.19(+1.11%)
Jul 11, 2022	17.56	17.69	17.24	17.28	2,723,416	-0.40(-2.28%)
Jul 08, 2022	17.83	17.88	17.48	17.68	2,557,613	-0.06(-0.36%)
Jul 07, 2022	17.83	17.91	17.42	17.74	3,738,797	-0.08(-0.46%)
Jul 06, 2022	18.26	18.38	17.68	17.83	2,378,360	-0.48(-2.60%)
Jul 05, 2022	17.66	18.31	17.53	18.30	3,080,600	+0.45(+2.51%)

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.