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 (%)
Jan 31, 2023 14.98 15.21 14.87 15.19 9,343,291 +0.23(+1.53%)
Jan 30, 2023 14.91 15.32 14.87 14.96 3,759,845 -0.11(-0.76%)
Jan 27, 2023 15.00 15.32 14.91 15.07 3,031,677 +0.02(+0.13%)
Jan 26, 2023 15.10 15.17 14.85 15.06 2,692,225 +0.07(+0.44%)
Jan 25, 2023 14.82 15.04 14.56 14.99 3,143,387 +0.00(+0.00%)
Jan 24, 2023 15.16 15.23 14.91 14.99 3,899,221 -0.21(-1.38%)
Jan 23, 2023 14.67 15.45 14.60 15.20 5,058,044 +0.88(+6.11%)
Jan 20, 2023 14.08 14.35 14.01 14.32 3,490,449 +0.21(+1.48%)
Jan 19, 2023 14.25 14.28 13.77 14.11 3,699,534 -0.24(-1.66%)
Jan 18, 2023 14.86 14.91 14.33 14.35 3,304,179 -0.47(-3.15%)
Jan 17, 2023 14.61 14.89 14.61 14.82 4,238,128 +0.15(+1.04%)
Jan 13, 2023 14.27 14.70 14.27 14.67 2,590,776 +0.26(+1.78%)
Jan 12, 2023 14.26 14.45 14.12 14.41 3,564,913 +0.29(+2.02%)
Jan 11, 2023 14.06 14.14 13.89 14.12 3,232,004 +0.17(+1.23%)
Jan 10, 2023 13.73 13.97 13.63 13.95 2,334,238 +0.12(+0.89%)
Jan 09, 2023 13.69 14.10 13.60 13.83 3,103,411 +0.12(+0.90%)
Jan 06, 2023 13.47 13.77 13.38 13.70 3,399,889 +0.28(+2.06%)
Jan 05, 2023 13.43 13.49 13.16 13.43 3,600,504 -0.10(-0.77%)
Jan 04, 2023 12.98 13.69 12.94 13.53 5,126,143 +0.72(+5.65%)
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.